Table Data - Nasdaq Emerging Markets: Middle East and Africa Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Emerging Markets: Middle East and Africa Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMMEA4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 102.83 |
| 2001-04-02 | 101.96 |
| 2001-04-03 | 100.69 |
| 2001-04-04 | 103.96 |
| 2001-04-05 | 105.92 |
| 2001-04-06 | 105.78 |
| 2001-04-09 | 105.58 |
| 2001-04-10 | 106.28 |
| 2001-04-11 | 106.19 |
| 2001-04-12 | 106.68 |
| 2001-04-13 | . |
| 2001-04-16 | 106.44 |
| 2001-04-17 | 105.93 |
| 2001-04-18 | 108.54 |
| 2001-04-19 | 109.08 |
| 2001-04-20 | 109.39 |
| 2001-04-23 | 108.72 |
| 2001-04-24 | 109.27 |
| 2001-04-25 | 109.21 |
| 2001-04-26 | 109.40 |
| 2001-04-27 | 110.11 |
| 2001-04-30 | 108.78 |
| 2001-05-01 | 108.89 |
| 2001-05-02 | 108.30 |
| 2001-05-03 | 106.04 |
| 2001-05-04 | 106.52 |
| 2001-05-07 | 108.14 |
| 2001-05-08 | 107.95 |
| 2001-05-09 | 108.34 |
| 2001-05-10 | 109.01 |
| 2001-05-11 | 107.95 |
| 2001-05-14 | 106.79 |
| 2001-05-15 | 107.27 |
| 2001-05-16 | 107.57 |
| 2001-05-17 | 109.27 |
| 2001-05-18 | 109.48 |
| 2001-05-21 | 110.64 |
| 2001-05-22 | 111.01 |
| 2001-05-23 | 110.12 |
| 2001-05-24 | 109.84 |
| 2001-05-25 | 110.45 |
| 2001-05-28 | . |
| 2001-05-29 | 111.17 |
| 2001-05-30 | 113.20 |
| 2001-05-31 | 114.11 |
| 2001-06-01 | 110.94 |
| 2001-06-04 | 111.09 |
| 2001-06-05 | 110.22 |
| 2001-06-06 | 110.96 |
| 2001-06-07 | 111.12 |
| 2001-06-08 | 113.71 |
| 2001-06-11 | 113.69 |
| 2001-06-12 | 114.07 |
| 2001-06-13 | 113.64 |
| 2001-06-14 | 114.84 |
| 2001-06-15 | 117.47 |
| 2001-06-18 | 115.59 |
| 2001-06-19 | 117.35 |
| 2001-06-20 | 115.96 |
| 2001-06-21 | 116.54 |
| 2001-06-22 | 118.11 |
| 2001-06-25 | 120.05 |
| 2001-06-26 | 121.73 |
| 2001-06-27 | 122.22 |
| 2001-06-28 | 122.21 |
| 2001-06-29 | 121.96 |
| 2001-07-02 | 123.67 |
| 2001-07-03 | 124.82 |
| 2001-07-04 | . |
| 2001-07-05 | 121.27 |
| 2001-07-06 | 119.34 |
| 2001-07-09 | 119.27 |
| 2001-07-10 | 119.43 |
| 2001-07-11 | 118.02 |
| 2001-07-12 | 118.68 |
| 2001-07-13 | 119.00 |
| 2001-07-16 | 118.95 |
| 2001-07-17 | 116.79 |
| 2001-07-18 | 116.71 |
| 2001-07-19 | 118.25 |
| 2001-07-20 | 119.81 |
| 2001-07-23 | 121.49 |
| 2001-07-24 | 120.72 |
| 2001-07-25 | 120.89 |
| 2001-07-26 | 121.11 |
| 2001-07-27 | 121.25 |
| 2001-07-30 | 123.22 |
| 2001-07-31 | 122.69 |
| 2001-08-01 | 122.31 |
| 2001-08-02 | 122.73 |
| 2001-08-03 | 122.92 |
| 2001-08-06 | 120.81 |
| 2001-08-07 | 119.59 |
| 2001-08-08 | 118.73 |
| 2001-08-09 | 119.08 |
| 2001-08-10 | 118.29 |
| 2001-08-13 | 118.18 |
| 2001-08-14 | 119.53 |
| 2001-08-15 | 118.92 |
| 2001-08-16 | 118.25 |
| 2001-08-17 | 120.25 |
| 2001-08-20 | 118.28 |
| 2001-08-21 | 117.84 |
| 2001-08-22 | 117.47 |
| 2001-08-23 | 119.33 |
| 2001-08-24 | 121.36 |
| 2001-08-27 | 122.29 |
| 2001-08-28 | 124.47 |
| 2001-08-29 | 123.33 |
| 2001-08-30 | 121.47 |
| 2001-08-31 | 120.84 |
| 2001-09-03 | . |
| 2001-09-04 | 121.40 |
| 2001-09-05 | 120.94 |
| 2001-09-06 | 120.37 |
| 2001-09-07 | 120.47 |
| 2001-09-10 | 119.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 111.62 |
| 2001-09-18 | 111.54 |
| 2001-09-19 | 112.94 |
| 2001-09-20 | 109.53 |
| 2001-09-21 | 105.97 |
| 2001-09-24 | 106.17 |
| 2001-09-25 | 108.47 |
| 2001-09-26 | 107.51 |
| 2001-09-27 | 106.28 |
| 2001-09-28 | 107.43 |
| 2001-10-01 | 107.77 |
| 2001-10-02 | 107.93 |
| 2001-10-03 | 105.12 |
| 2001-10-04 | 106.56 |
| 2001-10-05 | 104.91 |
| 2001-10-08 | 105.12 |
| 2001-10-09 | 105.83 |
| 2001-10-10 | 106.57 |
| 2001-10-11 | 108.91 |
| 2001-10-12 | 109.83 |
| 2001-10-15 | 111.73 |
| 2001-10-16 | 111.40 |
| 2001-10-17 | 111.88 |
| 2001-10-18 | 109.79 |
| 2001-10-19 | 109.47 |
| 2001-10-22 | 105.76 |
| 2001-10-23 | 106.97 |
| 2001-10-24 | 108.07 |
| 2001-10-25 | 109.89 |
| 2001-10-26 | 110.23 |
| 2001-10-29 | 111.45 |
| 2001-10-30 | 109.80 |
| 2001-10-31 | 109.08 |
| 2001-11-01 | 108.30 |
| 2001-11-02 | 107.89 |
| 2001-11-05 | 108.71 |
| 2001-11-06 | 108.56 |
| 2001-11-07 | 108.13 |
| 2001-11-08 | 109.44 |
| 2001-11-09 | 108.51 |
| 2001-11-12 | 108.98 |
| 2001-11-13 | 110.54 |
| 2001-11-14 | 111.26 |
| 2001-11-15 | 113.85 |
| 2001-11-16 | 114.86 |
| 2001-11-19 | 116.94 |
| 2001-11-20 | 115.39 |
| 2001-11-21 | 113.56 |
| 2001-11-22 | . |
| 2001-11-23 | 110.65 |
| 2001-11-26 | 113.32 |
| 2001-11-27 | 110.35 |
| 2001-11-28 | 110.46 |
| 2001-11-29 | 108.05 |
| 2001-11-30 | 107.54 |
| 2001-12-03 | 104.19 |
| 2001-12-04 | 102.93 |
| 2001-12-05 | 100.65 |
| 2001-12-06 | 100.48 |
| 2001-12-07 | 98.37 |
| 2001-12-10 | 98.46 |
| 2001-12-11 | 96.45 |
| 2001-12-12 | 94.75 |
| 2001-12-13 | 90.68 |
| 2001-12-14 | 84.84 |
| 2001-12-17 | 87.55 |
| 2001-12-18 | 86.36 |
| 2001-12-19 | 84.58 |
| 2001-12-20 | 78.28 |
| 2001-12-21 | 84.96 |
| 2001-12-24 | 87.36 |
| 2001-12-25 | . |
| 2001-12-26 | 87.81 |
| 2001-12-27 | 88.76 |
| 2001-12-28 | 88.91 |
| 2001-12-31 | 89.67 |
| 2002-01-01 | . |
| 2002-01-02 | 87.98 |
| 2002-01-03 | 89.16 |
| 2002-01-04 | 92.98 |
| 2002-01-07 | 93.91 |
| 2002-01-08 | 94.71 |
| 2002-01-09 | 95.77 |
| 2002-01-10 | 95.37 |
| 2002-01-11 | 95.74 |
| 2002-01-14 | 96.34 |
| 2002-01-15 | 93.14 |
| 2002-01-16 | 92.03 |
| 2002-01-17 | 92.68 |
| 2002-01-18 | 92.63 |
| 2002-01-21 | . |
| 2002-01-22 | 90.31 |
| 2002-01-23 | 91.33 |
| 2002-01-24 | 92.00 |
| 2002-01-25 | 91.61 |
| 2002-01-28 | 90.60 |
| 2002-01-29 | 92.72 |
| 2002-01-30 | 91.64 |
| 2002-01-31 | 92.22 |
| 2002-02-01 | 90.67 |
| 2002-02-04 | 89.74 |
| 2002-02-05 | 91.91 |
| 2002-02-06 | 93.22 |
| 2002-02-07 | 92.75 |
| 2002-02-08 | 93.12 |
| 2002-02-11 | 91.19 |
| 2002-02-12 | 92.48 |
| 2002-02-13 | 92.93 |
| 2002-02-14 | 92.82 |
| 2002-02-15 | 92.18 |
| 2002-02-18 | . |
| 2002-02-19 | 92.33 |
| 2002-02-20 | 93.47 |
| 2002-02-21 | 92.33 |
| 2002-02-22 | 92.37 |
| 2002-02-25 | 92.45 |
| 2002-02-26 | 94.19 |
| 2002-02-27 | 94.21 |
| 2002-02-28 | 93.45 |
| 2002-03-01 | 93.89 |
| 2002-03-04 | 97.24 |
| 2002-03-05 | 98.42 |
| 2002-03-06 | 102.29 |
| 2002-03-07 | 100.95 |
| 2002-03-08 | 99.42 |
| 2002-03-11 | 102.60 |
| 2002-03-12 | 102.59 |
| 2002-03-13 | 101.02 |
| 2002-03-14 | 98.88 |
| 2002-03-15 | 97.65 |
| 2002-03-18 | 95.82 |
| 2002-03-19 | 96.11 |
| 2002-03-20 | 96.48 |
| 2002-03-21 | 97.84 |
| 2002-03-22 | 97.08 |
| 2002-03-25 | 97.75 |
| 2002-03-26 | 97.94 |
| 2002-03-27 | 99.21 |
| 2002-03-28 | 99.93 |
| 2002-03-29 | . |
| 2002-04-01 | 99.99 |
| 2002-04-02 | 100.59 |
| 2002-04-03 | 103.27 |
| 2002-04-04 | 105.08 |
| 2002-04-05 | 107.37 |
| 2002-04-08 | 108.02 |
| 2002-04-09 | 106.42 |
| 2002-04-10 | 106.33 |
| 2002-04-11 | 104.26 |
| 2002-04-12 | 103.18 |
| 2002-04-15 | 104.60 |
| 2002-04-16 | 106.12 |
| 2002-04-17 | 107.59 |
| 2002-04-18 | 106.81 |
| 2002-04-19 | 107.23 |
| 2002-04-22 | 108.84 |
| 2002-04-23 | 108.80 |
| 2002-04-24 | 108.91 |
| 2002-04-25 | 112.32 |
| 2002-04-26 | 114.84 |
| 2002-04-29 | 114.87 |
| 2002-04-30 | 112.84 |
| 2002-05-01 | 113.41 |
| 2002-05-02 | 113.95 |
| 2002-05-03 | 115.03 |
| 2002-05-06 | 117.05 |
| 2002-05-07 | 119.67 |
| 2002-05-08 | 120.13 |
| 2002-05-09 | 119.74 |
| 2002-05-10 | 121.43 |
| 2002-05-13 | 120.07 |
| 2002-05-14 | 121.07 |
| 2002-05-15 | 118.11 |
| 2002-05-16 | 118.87 |
| 2002-05-17 | 120.94 |
| 2002-05-20 | 119.92 |
| 2002-05-21 | 118.51 |
| 2002-05-22 | 117.34 |
| 2002-05-23 | 117.47 |
| 2002-05-24 | 119.31 |
| 2002-05-27 | . |
| 2002-05-28 | 117.81 |
| 2002-05-29 | 118.99 |
| 2002-05-30 | 121.53 |
| 2002-05-31 | 123.87 |
| 2002-06-03 | 123.87 |
| 2002-06-04 | 125.14 |
| 2002-06-05 | 122.70 |
| 2002-06-06 | 124.96 |
| 2002-06-07 | 124.01 |
| 2002-06-10 | 122.02 |
| 2002-06-11 | 119.90 |
| 2002-06-12 | 117.51 |
| 2002-06-13 | 116.58 |
| 2002-06-14 | 112.66 |
| 2002-06-17 | 111.20 |
| 2002-06-18 | 115.80 |
| 2002-06-19 | 116.44 |
| 2002-06-20 | 113.49 |
| 2002-06-21 | 112.99 |
| 2002-06-24 | 115.00 |
| 2002-06-25 | 116.12 |
| 2002-06-26 | 113.02 |
| 2002-06-27 | 113.23 |
| 2002-06-28 | 115.81 |
| 2002-07-01 | 117.67 |
| 2002-07-02 | 115.23 |
| 2002-07-03 | 114.80 |
| 2002-07-04 | . |
| 2002-07-05 | 117.59 |
| 2002-07-08 | 117.39 |
| 2002-07-09 | 119.68 |
| 2002-07-10 | 118.79 |
| 2002-07-11 | 114.90 |
| 2002-07-12 | 121.40 |
| 2002-07-15 | 115.23 |
| 2002-07-16 | 116.75 |
| 2002-07-17 | 117.36 |
| 2002-07-18 | 121.25 |
| 2002-07-19 | 118.48 |
| 2002-07-22 | 117.04 |
| 2002-07-23 | 116.10 |
| 2002-07-24 | 111.41 |
| 2002-07-25 | 116.05 |
| 2002-07-26 | 115.32 |
| 2002-07-29 | 117.28 |
| 2002-07-30 | 116.02 |
| 2002-07-31 | 113.82 |
| 2002-08-01 | 112.08 |
| 2002-08-02 | 111.25 |
| 2002-08-05 | 108.02 |
| 2002-08-06 | 107.66 |
| 2002-08-07 | 109.47 |
| 2002-08-08 | 111.18 |
| 2002-08-09 | 110.74 |
| 2002-08-12 | 110.93 |
| 2002-08-13 | 106.32 |
| 2002-08-14 | 108.90 |
| 2002-08-15 | 109.08 |
| 2002-08-16 | 108.96 |
| 2002-08-19 | 108.94 |
| 2002-08-20 | 105.95 |
| 2002-08-21 | 105.48 |
| 2002-08-22 | 107.74 |
| 2002-08-23 | 109.99 |
| 2002-08-26 | 109.31 |
| 2002-08-27 | 111.45 |
| 2002-08-28 | 111.62 |
| 2002-08-29 | 111.60 |
| 2002-08-30 | 113.63 |
| 2002-09-02 | . |
| 2002-09-03 | 111.95 |
| 2002-09-04 | 115.16 |
| 2002-09-05 | 116.58 |
| 2002-09-06 | 116.61 |
| 2002-09-09 | 117.20 |
| 2002-09-10 | 116.51 |
| 2002-09-11 | 117.57 |
| 2002-09-12 | 117.73 |
| 2002-09-13 | 115.62 |
| 2002-09-16 | 114.65 |
| 2002-09-17 | 116.10 |
| 2002-09-18 | 115.41 |
| 2002-09-19 | 115.70 |
| 2002-09-20 | 115.20 |
| 2002-09-23 | 115.06 |
| 2002-09-24 | 114.83 |
| 2002-09-25 | 118.38 |
| 2002-09-26 | 118.18 |
| 2002-09-27 | 118.16 |
| 2002-09-30 | 117.26 |
| 2002-10-01 | 117.98 |
| 2002-10-02 | 117.86 |
| 2002-10-03 | 118.76 |
| 2002-10-04 | 117.34 |
| 2002-10-07 | 115.53 |
| 2002-10-08 | 115.51 |
| 2002-10-09 | 115.83 |
| 2002-10-10 | 117.53 |
| 2002-10-11 | 117.31 |
| 2002-10-14 | 117.83 |
| 2002-10-15 | 119.45 |
| 2002-10-16 | 118.30 |
| 2002-10-17 | 119.75 |
| 2002-10-18 | 120.07 |
| 2002-10-21 | 121.72 |
| 2002-10-22 | 122.04 |
| 2002-10-23 | 122.48 |
| 2002-10-24 | 123.66 |
| 2002-10-25 | 123.90 |
| 2002-10-28 | 124.94 |
| 2002-10-29 | 123.18 |
| 2002-10-30 | 121.27 |
| 2002-10-31 | 122.18 |
| 2002-11-01 | 125.60 |
| 2002-11-04 | 126.74 |
| 2002-11-05 | 126.41 |
| 2002-11-06 | 127.56 |
| 2002-11-07 | 129.63 |
| 2002-11-08 | 130.53 |
| 2002-11-11 | 129.49 |
| 2002-11-12 | 129.20 |
| 2002-11-13 | 128.92 |
| 2002-11-14 | 131.08 |
| 2002-11-15 | 131.82 |
| 2002-11-18 | 134.38 |
| 2002-11-19 | 134.13 |
| 2002-11-20 | 138.98 |
| 2002-11-21 | 137.19 |
| 2002-11-22 | 138.42 |
| 2002-11-25 | 138.56 |
| 2002-11-26 | 139.29 |
| 2002-11-27 | 138.15 |
| 2002-11-28 | . |
| 2002-11-29 | 138.15 |
| 2002-12-02 | 139.56 |
| 2002-12-03 | 138.79 |
| 2002-12-04 | 139.55 |
| 2002-12-05 | 139.13 |
| 2002-12-06 | 137.25 |
| 2002-12-09 | 137.46 |
| 2002-12-10 | 138.80 |
| 2002-12-11 | 140.29 |
| 2002-12-12 | 140.00 |
| 2002-12-13 | 141.56 |
| 2002-12-16 | 141.84 |
| 2002-12-17 | 138.38 |
| 2002-12-18 | 137.99 |
| 2002-12-19 | 136.13 |
| 2002-12-20 | 139.71 |
| 2002-12-23 | 140.53 |
| 2002-12-24 | 139.77 |
| 2002-12-25 | . |
| 2002-12-26 | 140.89 |
| 2002-12-27 | 142.78 |
| 2002-12-30 | 143.92 |
| 2002-12-31 | 144.98 |
| 2003-01-01 | . |
| 2003-01-02 | 146.30 |
| 2003-01-03 | 148.41 |
| 2003-01-06 | 147.37 |
| 2003-01-07 | 145.32 |
| 2003-01-08 | 142.72 |
| 2003-01-09 | 144.14 |
| 2003-01-10 | 145.13 |
| 2003-01-13 | 141.77 |
| 2003-01-14 | 138.97 |
| 2003-01-15 | 139.90 |
| 2003-01-16 | 139.91 |
| 2003-01-17 | 138.26 |
| 2003-01-20 | . |
| 2003-01-21 | 136.17 |
| 2003-01-22 | 136.92 |
| 2003-01-23 | 139.00 |
| 2003-01-24 | 136.51 |
| 2003-01-27 | 133.92 |
| 2003-01-28 | 133.57 |
| 2003-01-29 | 135.02 |
| 2003-01-30 | 135.46 |
| 2003-01-31 | 135.88 |
| 2003-02-03 | 137.16 |
| 2003-02-04 | 138.61 |
| 2003-02-05 | 138.10 |
| 2003-02-06 | 138.68 |
| 2003-02-07 | 137.54 |
| 2003-02-10 | 135.72 |
| 2003-02-11 | 136.73 |
| 2003-02-12 | 137.17 |
| 2003-02-13 | 136.11 |
| 2003-02-14 | 135.80 |
| 2003-02-17 | . |
| 2003-02-18 | 135.17 |
| 2003-02-19 | 135.45 |
| 2003-02-20 | 137.63 |
| 2003-02-21 | 138.42 |
| 2003-02-24 | 136.21 |
| 2003-02-25 | 137.03 |
| 2003-02-26 | 140.97 |
| 2003-02-27 | 138.88 |
| 2003-02-28 | 136.84 |
| 2003-03-03 | 138.60 |
| 2003-03-04 | 137.57 |
| 2003-03-05 | 139.89 |
| 2003-03-06 | 135.65 |
| 2003-03-07 | 136.67 |
| 2003-03-10 | 137.62 |
| 2003-03-11 | 136.51 |
| 2003-03-12 | 135.28 |
| 2003-03-13 | 133.31 |
| 2003-03-14 | 131.62 |
| 2003-03-17 | 130.46 |
| 2003-03-18 | 131.90 |
| 2003-03-19 | 132.73 |
| 2003-03-20 | 133.08 |
| 2003-03-21 | 132.00 |
| 2003-03-24 | 131.43 |
| 2003-03-25 | 131.73 |
| 2003-03-26 | 133.65 |
| 2003-03-27 | 131.81 |
| 2003-03-28 | 130.90 |
| 2003-03-31 | 131.12 |
| 2003-04-01 | 133.49 |
| 2003-04-02 | 131.59 |
| 2003-04-03 | 133.07 |
| 2003-04-04 | 132.21 |
| 2003-04-07 | 132.00 |
| 2003-04-08 | 131.64 |
| 2003-04-09 | 134.38 |
| 2003-04-10 | 135.85 |
| 2003-04-11 | 136.98 |
| 2003-04-14 | 136.92 |
| 2003-04-15 | 139.72 |
| 2003-04-16 | 137.88 |
| 2003-04-17 | 139.42 |
| 2003-04-18 | . |
| 2003-04-21 | 138.92 |
| 2003-04-22 | 139.94 |
| 2003-04-23 | 142.75 |
| 2003-04-24 | 146.45 |
| 2003-04-25 | 146.91 |
| 2003-04-28 | 148.12 |
| 2003-04-29 | 147.97 |
| 2003-04-30 | 147.98 |
| 2003-05-01 | 148.07 |
| 2003-05-02 | 143.19 |
| 2003-05-05 | 148.42 |
| 2003-05-06 | 146.50 |
| 2003-05-07 | 147.77 |
| 2003-05-08 | 149.43 |
| 2003-05-09 | 150.37 |
| 2003-05-12 | 147.57 |
| 2003-05-13 | 147.48 |
| 2003-05-14 | 145.76 |
| 2003-05-15 | 139.88 |
| 2003-05-16 | 142.64 |
| 2003-05-19 | 138.44 |
| 2003-05-20 | 142.23 |
| 2003-05-21 | 144.62 |
| 2003-05-22 | 142.79 |
| 2003-05-23 | 144.84 |
| 2003-05-26 | . |
| 2003-05-27 | 142.66 |
| 2003-05-28 | 141.69 |
| 2003-05-29 | 145.09 |
| 2003-05-30 | 145.18 |
| 2003-06-02 | 144.37 |
| 2003-06-03 | 144.65 |
| 2003-06-04 | 141.32 |
| 2003-06-05 | 146.46 |
| 2003-06-06 | 145.48 |
| 2003-06-09 | 148.23 |
| 2003-06-10 | 148.07 |
| 2003-06-11 | 148.80 |
| 2003-06-12 | 151.60 |
| 2003-06-13 | 151.53 |
| 2003-06-16 | 152.96 |
| 2003-06-17 | 152.26 |
| 2003-06-18 | 149.87 |
| 2003-06-19 | 150.04 |
| 2003-06-20 | 148.80 |
| 2003-06-23 | 148.24 |
| 2003-06-24 | 150.73 |
| 2003-06-25 | 153.43 |
| 2003-06-26 | 154.98 |
| 2003-06-27 | 156.79 |
| 2003-06-30 | 156.90 |
| 2003-07-01 | 160.23 |
| 2003-07-02 | 160.19 |
| 2003-07-03 | 164.29 |
| 2003-07-04 | . |
| 2003-07-07 | 162.04 |
| 2003-07-08 | 162.31 |
| 2003-07-09 | 161.05 |
| 2003-07-10 | 164.55 |
| 2003-07-11 | 162.29 |
| 2003-07-14 | 163.14 |
| 2003-07-15 | 159.14 |
| 2003-07-16 | 157.87 |
| 2003-07-17 | 158.22 |
| 2003-07-18 | 157.00 |
| 2003-07-21 | 156.62 |
| 2003-07-22 | 158.68 |
| 2003-07-23 | 160.89 |
| 2003-07-24 | 159.39 |
| 2003-07-25 | 162.47 |
| 2003-07-28 | 165.89 |
| 2003-07-29 | 166.88 |
| 2003-07-30 | 167.03 |
| 2003-07-31 | 169.56 |
| 2003-08-01 | 170.89 |
| 2003-08-04 | 169.01 |
| 2003-08-05 | 167.36 |
| 2003-08-06 | 169.58 |
| 2003-08-07 | 171.79 |
| 2003-08-08 | 166.77 |
| 2003-08-11 | 167.83 |
| 2003-08-12 | 167.97 |
| 2003-08-13 | 168.08 |
| 2003-08-14 | 171.38 |
| 2003-08-15 | 169.02 |
| 2003-08-18 | 171.58 |
| 2003-08-19 | 172.78 |
| 2003-08-20 | 172.94 |
| 2003-08-21 | 172.96 |
| 2003-08-22 | 174.89 |
| 2003-08-25 | 173.18 |
| 2003-08-26 | 175.95 |
| 2003-08-27 | 174.31 |
| 2003-08-28 | 174.27 |
| 2003-08-29 | 174.25 |
| 2003-09-01 | . |
| 2003-09-02 | 177.35 |
| 2003-09-03 | 178.54 |
| 2003-09-04 | 176.07 |
| 2003-09-05 | 173.98 |
| 2003-09-08 | 171.99 |
| 2003-09-09 | 172.48 |
| 2003-09-10 | 175.83 |
| 2003-09-11 | 175.33 |
| 2003-09-12 | 177.17 |
| 2003-09-15 | 176.19 |
| 2003-09-16 | 172.57 |
| 2003-09-17 | 174.78 |
| 2003-09-18 | 175.26 |
| 2003-09-19 | 173.74 |
| 2003-09-22 | 176.14 |
| 2003-09-23 | 176.96 |
| 2003-09-24 | 177.07 |
| 2003-09-25 | 177.63 |
| 2003-09-26 | 176.01 |
| 2003-09-29 | 176.13 |
| 2003-09-30 | 180.89 |
| 2003-10-01 | 182.09 |
| 2003-10-02 | 184.97 |
| 2003-10-03 | 184.23 |
| 2003-10-06 | 181.50 |
| 2003-10-07 | 184.48 |
| 2003-10-08 | 183.55 |
| 2003-10-09 | 184.14 |
| 2003-10-10 | 183.99 |
| 2003-10-13 | 184.44 |
| 2003-10-14 | 184.92 |
| 2003-10-15 | 184.03 |
| 2003-10-16 | 186.58 |
| 2003-10-17 | 182.36 |
| 2003-10-20 | 181.20 |
| 2003-10-21 | 183.12 |
| 2003-10-22 | 184.09 |
| 2003-10-23 | 185.47 |
| 2003-10-24 | 186.68 |
| 2003-10-27 | 185.81 |
| 2003-10-28 | 187.65 |
| 2003-10-29 | 188.84 |
| 2003-10-30 | 190.41 |
| 2003-10-31 | 192.25 |
| 2003-11-03 | 193.21 |
| 2003-11-04 | 192.00 |
| 2003-11-05 | 191.68 |
| 2003-11-06 | 189.18 |
| 2003-11-07 | 188.85 |
| 2003-11-10 | 188.60 |
| 2003-11-11 | 188.50 |
| 2003-11-12 | 189.14 |
| 2003-11-13 | 193.43 |
| 2003-11-14 | 195.05 |
| 2003-11-17 | 194.26 |
| 2003-11-18 | 196.41 |
| 2003-11-19 | 197.60 |
| 2003-11-20 | 196.96 |
| 2003-11-21 | 200.41 |
| 2003-11-24 | 199.03 |
| 2003-11-25 | 200.07 |
| 2003-11-26 | 205.09 |
| 2003-11-27 | . |
| 2003-11-28 | 209.56 |
| 2003-12-01 | 210.96 |
| 2003-12-02 | 211.32 |
| 2003-12-03 | 214.00 |
| 2003-12-04 | 212.47 |
| 2003-12-05 | 211.81 |
| 2003-12-08 | 207.37 |
| 2003-12-09 | 208.09 |
| 2003-12-10 | 204.98 |
| 2003-12-11 | 206.24 |
| 2003-12-12 | 208.32 |
| 2003-12-15 | 210.40 |
| 2003-12-16 | 209.55 |
| 2003-12-17 | 205.95 |
| 2003-12-18 | 203.72 |
| 2003-12-19 | 194.00 |
| 2003-12-22 | 195.00 |
| 2003-12-23 | 198.53 |
| 2003-12-24 | 204.66 |
| 2003-12-25 | . |
| 2003-12-26 | 204.67 |
| 2003-12-29 | 204.21 |
| 2003-12-30 | 208.82 |
| 2003-12-31 | 206.29 |
| 2004-01-01 | . |
| 2004-01-02 | 211.91 |
| 2004-01-05 | 220.31 |
| 2004-01-06 | 214.58 |
| 2004-01-07 | 212.88 |
| 2004-01-08 | 211.20 |
| 2004-01-09 | 209.17 |
| 2004-01-12 | 203.46 |
| 2004-01-13 | 208.31 |
| 2004-01-14 | 202.18 |
| 2004-01-15 | 198.93 |
| 2004-01-16 | 201.26 |
| 2004-01-19 | . |
| 2004-01-20 | 204.97 |
| 2004-01-21 | 205.14 |
| 2004-01-22 | 205.06 |
| 2004-01-23 | 205.19 |
| 2004-01-26 | 206.21 |
| 2004-01-27 | 204.30 |
| 2004-01-28 | 209.49 |
| 2004-01-29 | 209.56 |
| 2004-01-30 | 208.85 |
| 2004-02-02 | 209.57 |
| 2004-02-03 | 214.07 |
| 2004-02-04 | 214.22 |
| 2004-02-05 | 210.64 |
| 2004-02-06 | 207.79 |
| 2004-02-09 | 208.46 |
| 2004-02-10 | 211.41 |
| 2004-02-11 | 210.52 |
| 2004-02-12 | 218.23 |
| 2004-02-13 | 220.93 |
| 2004-02-16 | . |
| 2004-02-17 | 220.27 |
| 2004-02-18 | 221.16 |
| 2004-02-19 | 219.69 |
| 2004-02-20 | 216.05 |
| 2004-02-23 | 223.00 |
| 2004-02-24 | 221.92 |
| 2004-02-25 | 222.26 |
| 2004-02-26 | 221.91 |
| 2004-02-27 | 222.41 |
| 2004-03-01 | 226.11 |
| 2004-03-02 | 232.90 |
| 2004-03-03 | 224.83 |
| 2004-03-04 | 224.58 |
| 2004-03-05 | 229.76 |
| 2004-03-08 | 229.48 |
| 2004-03-09 | 232.18 |
| 2004-03-10 | 227.66 |
| 2004-03-11 | 226.93 |
| 2004-03-12 | 222.35 |
| 2004-03-15 | 224.90 |
| 2004-03-16 | 223.91 |
| 2004-03-17 | 222.48 |
| 2004-03-18 | 226.72 |
| 2004-03-19 | 229.32 |
| 2004-03-22 | 235.17 |
| 2004-03-23 | 232.63 |
| 2004-03-24 | 231.81 |
| 2004-03-25 | 233.73 |
| 2004-03-26 | 234.11 |
| 2004-03-29 | 240.97 |
| 2004-03-30 | 243.48 |
| 2004-03-31 | 245.76 |
| 2004-04-01 | 245.17 |
| 2004-04-02 | 243.32 |
| 2004-04-05 | 245.69 |
| 2004-04-06 | 244.91 |
| 2004-04-07 | 248.52 |
| 2004-04-08 | 247.75 |
| 2004-04-09 | . |
| 2004-04-12 | 249.17 |
| 2004-04-13 | 240.63 |
| 2004-04-14 | 237.48 |
| 2004-04-15 | 238.56 |
| 2004-04-16 | 244.98 |
| 2004-04-19 | 242.74 |
| 2004-04-20 | 242.86 |
| 2004-04-21 | 236.09 |
| 2004-04-22 | 228.52 |
| 2004-04-23 | 232.10 |
| 2004-04-26 | 233.48 |
| 2004-04-27 | 233.97 |
| 2004-04-28 | 229.22 |
| 2004-04-29 | 229.66 |
| 2004-04-30 | 225.32 |
| 2004-05-03 | 224.86 |
| 2004-05-04 | 228.29 |
| 2004-05-05 | 231.92 |
| 2004-05-06 | 231.09 |
| 2004-05-07 | 234.35 |
| 2004-05-10 | 225.72 |
| 2004-05-11 | 226.03 |
| 2004-05-12 | 228.68 |
| 2004-05-13 | 228.19 |
| 2004-05-14 | 229.91 |
| 2004-05-17 | 228.54 |
| 2004-05-18 | 225.18 |
| 2004-05-19 | 228.89 |
| 2004-05-20 | 225.98 |
| 2004-05-21 | 228.13 |
| 2004-05-24 | 229.10 |
| 2004-05-25 | 230.54 |
| 2004-05-26 | 232.68 |
| 2004-05-27 | 236.78 |
| 2004-05-28 | 238.27 |
| 2004-05-31 | . |
| 2004-06-01 | 239.83 |
| 2004-06-02 | 240.26 |
| 2004-06-03 | 238.97 |
| 2004-06-04 | 239.40 |
| 2004-06-07 | 239.55 |
| 2004-06-08 | 237.10 |
| 2004-06-09 | 237.31 |
| 2004-06-10 | 239.53 |
| 2004-06-11 | . |
| 2004-06-14 | 236.75 |
| 2004-06-15 | 239.72 |
| 2004-06-16 | 239.16 |
| 2004-06-17 | 237.99 |
| 2004-06-18 | 242.57 |
| 2004-06-21 | 245.60 |
| 2004-06-22 | 245.90 |
| 2004-06-23 | 249.61 |
| 2004-06-24 | 249.00 |
| 2004-06-25 | 247.53 |
| 2004-06-28 | 252.73 |
| 2004-06-29 | 251.00 |
| 2004-06-30 | 250.14 |
| 2004-07-01 | 253.55 |
| 2004-07-02 | 256.10 |
| 2004-07-05 | . |
| 2004-07-06 | 246.29 |
| 2004-07-07 | 253.79 |
| 2004-07-08 | 256.85 |
| 2004-07-09 | 253.80 |
| 2004-07-12 | 257.19 |
| 2004-07-13 | 257.99 |
| 2004-07-14 | 260.49 |
| 2004-07-15 | 258.49 |
| 2004-07-16 | 261.55 |
| 2004-07-19 | 262.19 |
| 2004-07-20 | 258.29 |
| 2004-07-21 | 255.25 |
| 2004-07-22 | 254.70 |
| 2004-07-23 | 247.98 |
| 2004-07-26 | 247.16 |
| 2004-07-27 | 244.69 |
| 2004-07-28 | 248.11 |
| 2004-07-29 | 248.85 |
| 2004-07-30 | 250.90 |
| 2004-08-02 | 250.48 |
| 2004-08-03 | 252.93 |
| 2004-08-04 | 254.11 |
| 2004-08-05 | 253.11 |
| 2004-08-06 | 256.53 |
| 2004-08-09 | 258.70 |
| 2004-08-10 | 256.04 |
| 2004-08-11 | 252.25 |
| 2004-08-12 | 246.88 |
| 2004-08-13 | 246.74 |
| 2004-08-16 | 243.71 |
| 2004-08-17 | 245.48 |
| 2004-08-18 | 245.75 |
| 2004-08-19 | 242.71 |
| 2004-08-20 | 243.18 |
| 2004-08-23 | 242.36 |
| 2004-08-24 | 240.87 |
| 2004-08-25 | 242.93 |
| 2004-08-26 | 252.18 |
| 2004-08-27 | 248.67 |
| 2004-08-30 | 249.24 |
| 2004-08-31 | 254.19 |
| 2004-09-01 | 254.77 |
| 2004-09-02 | 257.60 |
| 2004-09-03 | 254.86 |
| 2004-09-06 | . |
| 2004-09-07 | 254.43 |
| 2004-09-08 | 253.03 |
| 2004-09-09 | 253.45 |
| 2004-09-10 | 256.17 |
| 2004-09-13 | 257.64 |
| 2004-09-14 | 260.05 |
| 2004-09-15 | 256.52 |
| 2004-09-16 | 257.13 |
| 2004-09-17 | 258.96 |
| 2004-09-20 | 261.57 |
| 2004-09-21 | 263.53 |
| 2004-09-22 | 262.11 |
| 2004-09-23 | 267.01 |
| 2004-09-24 | 267.83 |
| 2004-09-27 | 268.65 |
| 2004-09-28 | 268.66 |
| 2004-09-29 | 267.77 |
| 2004-09-30 | 268.11 |
| 2004-10-01 | 268.99 |
| 2004-10-04 | 272.57 |
| 2004-10-05 | 266.31 |
| 2004-10-06 | 268.86 |
| 2004-10-07 | 268.51 |
| 2004-10-08 | 275.30 |
| 2004-10-11 | 277.70 |
| 2004-10-12 | 278.57 |
| 2004-10-13 | 277.29 |
| 2004-10-14 | 279.63 |
| 2004-10-15 | 282.18 |
| 2004-10-18 | 286.40 |
| 2004-10-19 | 293.30 |
| 2004-10-20 | 292.09 |
| 2004-10-21 | 297.74 |
| 2004-10-22 | 298.52 |
| 2004-10-25 | 297.57 |
| 2004-10-26 | 295.23 |
| 2004-10-27 | 304.17 |
| 2004-10-28 | 310.91 |
| 2004-10-29 | 309.32 |
| 2004-11-01 | 312.83 |
| 2004-11-02 | 307.63 |
| 2004-11-03 | 315.38 |
| 2004-11-04 | 317.37 |
| 2004-11-05 | 312.81 |
| 2004-11-08 | 311.12 |
| 2004-11-09 | 309.88 |
| 2004-11-10 | 311.93 |
| 2004-11-11 | 314.02 |
| 2004-11-12 | 316.00 |
| 2004-11-15 | 318.74 |
| 2004-11-16 | 322.25 |
| 2004-11-17 | 325.25 |
| 2004-11-18 | 321.99 |
| 2004-11-19 | 324.88 |
| 2004-11-22 | 329.06 |
| 2004-11-23 | 328.61 |
| 2004-11-24 | 331.19 |
| 2004-11-25 | . |
| 2004-11-26 | 341.66 |
| 2004-11-29 | 351.76 |
| 2004-11-30 | 353.56 |
| 2004-12-01 | 354.49 |
| 2004-12-02 | 347.80 |
| 2004-12-03 | 347.39 |
| 2004-12-06 | 345.89 |
| 2004-12-07 | 344.15 |
| 2004-12-08 | 336.78 |
| 2004-12-09 | 337.10 |
| 2004-12-10 | 337.14 |
| 2004-12-13 | 342.40 |
| 2004-12-14 | 340.12 |
| 2004-12-15 | 340.62 |
| 2004-12-16 | 338.52 |
| 2004-12-17 | 340.36 |
| 2004-12-20 | 346.88 |
| 2004-12-21 | 347.81 |
| 2004-12-22 | 350.84 |
| 2004-12-23 | 353.94 |
| 2004-12-24 | . |
| 2004-12-27 | 355.73 |
| 2004-12-28 | 356.97 |
| 2004-12-29 | 357.27 |
| 2004-12-30 | 359.48 |
| 2004-12-31 | 361.89 |
| 2005-01-03 | 364.07 |
| 2005-01-04 | 354.61 |
| 2005-01-05 | 351.92 |
| 2005-01-06 | 339.52 |
| 2005-01-07 | 341.04 |
| 2005-01-10 | 346.15 |
| 2005-01-11 | 346.56 |
| 2005-01-12 | 347.22 |
| 2005-01-13 | 342.33 |
| 2005-01-14 | 347.70 |
| 2005-01-17 | . |
| 2005-01-18 | 339.91 |
| 2005-01-19 | 343.37 |
| 2005-01-20 | 340.44 |
| 2005-01-21 | 342.94 |
| 2005-01-24 | 345.96 |
| 2005-01-25 | 343.19 |
| 2005-01-26 | 344.25 |
| 2005-01-27 | 347.19 |
#2005-01-28| 347.58
#2005-01-31| 349.34
#2005-02-01| 345.09
#2005-02-02| 343.23
#2005-02-03| 339.51
#2005-02-04| 344.64
#2005-02-07| 340.87
#2005-02-08| 331.99
#2005-02-09| 332.51
#2005-02-10| 337.02
#2005-02-11| 344.84
#2005-02-14| 349.84
#2005-02-15| 352.48
#2005-02-16| 359.46
#2005-02-17| 359.54
#2005-02-18| 357.12
#2005-02-21| .
#2005-02-22| 371.53
#2005-02-23| 371.91
#2005-02-24| 373.84
#2005-02-25| 374.64
#2005-02-28| 371.02
#2005-03-01| 372.12
#2005-03-02| 365.33
#2005-03-03| 358.65
#2005-03-04| 362.29
#2005-03-07| 364.23
#2005-03-08| 376.18
#2005-03-09| 376.96
#2005-03-10| 369.19
#2005-03-11| 370.97
#2005-03-14| 359.55
#2005-03-15| 352.46
#2005-03-16| 350.58
#2005-03-17| 352.18
#2005-03-18| 350.21
#2005-03-21| 346.63
#2005-03-22| 346.35
#2005-03-23| 333.74
#2005-03-24| 332.60
#2005-03-25| .
#2005-03-28| 325.93
#2005-03-29| 325.83
#2005-03-30| 326.10
#2005-03-31| 331.11
#2005-04-01| 334.90
#2005-04-04| 329.95
#2005-04-05| 329.60
#2005-04-06| 331.41
#2005-04-07| 330.38
#2005-04-08| 328.65
#2005-04-11| 329.56
#2005-04-12| 324.78
#2005-04-13| 325.53
#2005-04-14| 317.68
#2005-04-15| 316.24
#2005-04-18| 311.26
#2005-04-19| 315.52
#2005-04-20| 321.05
#2005-04-21| 325.60
#2005-04-22| 327.19
#2005-04-25| 326.45
#2005-04-26| 328.40
#2005-04-27| 328.87
#2005-04-28| 318.65
#2005-04-29| 326.50
#2005-05-02| 325.60
#2005-05-03| 326.60
#2005-05-04| 334.79
#2005-05-05| 338.35
#2005-05-06| 336.13
#2005-05-09| 333.03
#2005-05-10| 331.94
#2005-05-11| 331.02
#2005-05-12| 329.51
#2005-05-13| 324.43
#2005-05-16| 323.77
#2005-05-17| 320.00
#2005-05-18| 321.22
#2005-05-19| 325.03
#2005-05-20| 319.58
#2005-05-23| 320.61
#2005-05-24| 319.87
#2005-05-25| 323.02
#2005-05-26| 319.87
#2005-05-27| 323.34
#2005-05-30| .
#2005-05-31| 322.12
#2005-06-01| 315.96
#2005-06-02| 319.30
#2005-06-03| 317.07
#2005-06-06| 321.16
#2005-06-07| 326.83
#2005-06-08| 326.45
#2005-06-09| 320.27
#2005-06-10| 323.12
#2005-06-13| 319.38
#2005-06-14| 319.43
#2005-06-15| 322.99
#2005-06-16| 325.25
#2005-06-17| 333.00
#2005-06-20| 328.12
#2005-06-21| 328.35
#2005-06-22| 328.96
#2005-06-23| 328.65
#2005-06-24| 329.61
#2005-06-27| 331.53
#2005-06-28| 339.46
#2005-06-29| 341.27
#2005-06-30| 340.20
#2005-07-01| 333.39
#2005-07-04| .
#2005-07-05| 329.46
#2005-07-06| 332.09
#2005-07-07| 329.92
#2005-07-08| 326.95
#2005-07-11| 336.89
#2005-07-12| 349.38
#2005-07-13| 343.88
#2005-07-14| 357.23
#2005-07-15| 353.79
#2005-07-18| 350.96
#2005-07-19| 351.31
#2005-07-20| 357.02
#2005-07-21| 363.72
#2005-07-22| 364.20
#2005-07-25| 365.05
#2005-07-26| 359.69
#2005-07-27| 363.72
#2005-07-28| 367.58
#2005-07-29| 371.99
#2005-08-01| 375.78
#2005-08-02| 376.75
#2005-08-03| 386.83
#2005-08-04| 391.70
#2005-08-05| 391.39
#2005-08-08| 399.15
#2005-08-09| 398.19
#2005-08-10| 403.56
#2005-08-11| 404.40
#2005-08-12| 405.77
#2005-08-15| 403.30
#2005-08-16| 400.91
#2005-08-17| 393.91
#2005-08-18| 391.73
#2005-08-19| 388.08
#2005-08-22| 395.54
#2005-08-23| 393.64
#2005-08-24| 390.74
#2005-08-25| 389.79
#2005-08-26| 394.43
#2005-08-29| 395.36
#2005-08-30| 394.72
#2005-08-31| 398.62
#2005-09-01| 410.16
#2005-09-02| 416.01
#2005-09-05| .
#2005-09-06| 408.50
#2005-09-07| 413.99
#2005-09-08| 421.97
#2005-09-09| 425.31
#2005-09-12| 420.77
#2005-09-13| 423.36
#2005-09-14| 427.20
#2005-09-15| 425.16
#2005-09-16| 427.00
#2005-09-19| 426.24
#2005-09-20| 429.53
#2005-09-21| 429.97
#2005-09-22| 426.89
#2005-09-23| 426.36
#2005-09-26| 425.01
#2005-09-27| 423.90
#2005-09-28| 424.39
#2005-09-29| 427.00
#2005-09-30| 428.84
#2005-10-03| 422.51
#2005-10-04| 422.17
#2005-10-05| 418.81
#2005-10-06| 413.45
#2005-10-07| 407.00
#2005-10-10| 415.60
#2005-10-11| 415.76
#2005-10-12| 413.99
#2005-10-13| 395.10
#2005-10-14| 398.04
#2005-10-17| 410.39
#2005-10-18| 405.44
#2005-10-19| 399.04
#2005-10-20| 406.38
#2005-10-21| 399.29
#2005-10-24| 404.84
#2005-10-25| 404.79
#2005-10-26| 402.49
#2005-10-27| 400.65
#2005-10-28| 394.85
#2005-10-31| 397.17
#2005-11-01| 407.61
#2005-11-02| 413.75
#2005-11-03| 417.04
#2005-11-04| 409.47
#2005-11-07| 406.81
#2005-11-08| 402.32
#2005-11-09| 405.66
#2005-11-10| 403.35
#2005-11-11| 405.66
#2005-11-14| 405.24
#2005-11-15| 402.35
#2005-11-16| 402.65
#2005-11-17| 407.86
#2005-11-18| 413.83
#2005-11-21| 420.49
#2005-11-22| 422.53
#2005-11-23| 431.26
#2005-11-24| .
#2005-11-25| 425.22
#2005-11-28| 421.16
#2005-11-29| 423.81
#2005-11-30| 423.17
#2005-12-01| 424.20
#2005-12-02| 432.45
#2005-12-05| 438.97
#2005-12-06| 443.75
#2005-12-07| 445.34
#2005-12-08| 441.98
#2005-12-09| 431.84
#2005-12-12| 436.16
#2005-12-13| 435.22
#2005-12-14| 439.49
#2005-12-15| 435.09
#2005-12-16| 436.06
#2005-12-19| 439.93
#2005-12-20| 440.39
#2005-12-21| 440.83
#2005-12-22| 443.06
#2005-12-23| 448.22
#2005-12-26| .
#2005-12-27| 456.56
#2005-12-28| 451.10
#2005-12-29| 459.85
#2005-12-30| 456.42
#2006-01-02| .
#2006-01-03| 465.96
#2006-01-04| 474.30
#2006-01-05| 475.55
#2006-01-06| 495.92
#2006-01-09| 495.87
#2006-01-10| 501.05
#2006-01-11| 507.17
#2006-01-12| 513.81
#2006-01-13| 526.30
#2006-01-16| .
#2006-01-17| 513.98
#2006-01-18| 507.80
#2006-01-19| 525.23
#2006-01-20| 531.65
#2006-01-23| 539.44
#2006-01-24| 538.12
#2006-01-25| 540.13
#2006-01-26| 534.97
#2006-01-27| 528.10
#2006-01-30| 524.64
#2006-01-31| 537.69
#2006-02-01| 552.02
#2006-02-02| 541.47
#2006-02-03| 531.07
#2006-02-06| 532.47
#2006-02-07| 527.20
#2006-02-08| 516.59
#2006-02-09| 525.85
#2006-02-10| 534.75
#2006-02-13| 525.20
#2006-02-14| 516.52
#2006-02-15| 526.93
#2006-02-16| 524.84
#2006-02-17| 538.19
#2006-02-20| .
#2006-02-21| 536.60
#2006-02-22| 534.27
#2006-02-23| 536.29
#2006-02-24| 529.26
#2006-02-27| 524.38
#2006-02-28| 513.64
#2006-03-01| 512.91
#2006-03-02| 529.30
#2006-03-03| 523.11
#2006-03-06| 522.70
#2006-03-07| 503.49
#2006-03-08| 501.06
#2006-03-09| 509.81
#2006-03-10| 505.07
#2006-03-13| 506.19
#2006-03-14| 514.17
#2006-03-15| 522.36
#2006-03-16| 523.41
#2006-03-17| 522.99
#2006-03-20| 517.90
#2006-03-21| 510.33
#2006-03-22| 514.39
#2006-03-23| 518.46
#2006-03-24| 530.86
#2006-03-27| 538.05
#2006-03-28| 535.18
#2006-03-29| 536.31
#2006-03-30| 556.72
#2006-03-31| 561.24
#2006-04-03| 566.41
#2006-04-04| 574.38
#2006-04-05| 579.80
#2006-04-06| 568.95
#2006-04-07| 559.06
#2006-04-10| 565.28
#2006-04-11| 563.61
#2006-04-12| 563.34
#2006-04-13| 567.77
#2006-04-14| .
#2006-04-17| 575.19
#2006-04-18| 577.45
#2006-04-19| 576.53
#2006-04-20| 566.88
#2006-04-21| 576.49
#2006-04-24| 563.76
#2006-04-25| 562.19
#2006-04-26| 556.09
#2006-04-27| 557.78
#2006-04-28| 567.20
#2006-05-01| 572.44
#2006-05-02| 570.71
#2006-05-03| 572.62
#2006-05-04| 577.75
#2006-05-05| 577.37
#2006-05-08| 572.30
#2006-05-09| 574.86
#2006-05-10| 575.93
#2006-05-11| 572.67
#2006-05-12| 548.84
#2006-05-15| 511.35
#2006-05-16| 521.34
#2006-05-17| 521.83
#2006-05-18| 517.30
#2006-05-19| 502.21
#2006-05-22| 490.04
#2006-05-23| 501.49
#2006-05-24| 484.28
#2006-05-25| 489.39
#2006-05-26| 491.93
#2006-05-29| .
#2006-05-30| 494.06
#2006-05-31| 482.34
#2006-06-01| 487.66
#2006-06-02| 487.87
#2006-06-05| 492.31
#2006-06-06| 471.71
#2006-06-07| 464.51
#2006-06-08| 441.00
#2006-06-09| 463.60
#2006-06-12| 455.60
#2006-06-13| 433.67
#2006-06-14| 434.99
#2006-06-15| 445.86
#2006-06-16| 447.30
#2006-06-19| 445.94
#2006-06-20| 441.36
#2006-06-21| 440.83
#2006-06-22| 418.21
#2006-06-23| 415.30
#2006-06-26| 402.40
#2006-06-27| 415.05
#2006-06-28| 420.18
#2006-06-29| 416.67
#2006-06-30| 431.23
#2006-07-03| 448.76
#2006-07-04| .
#2006-07-05| 440.98
#2006-07-06| 449.12
#2006-07-07| 456.00
#2006-07-10| 456.82
#2006-07-11| 455.93
#2006-07-12| 455.72
#2006-07-13| 445.54
#2006-07-14| 440.38
#2006-07-17| 429.28
#2006-07-18| 436.17
#2006-07-19| 454.98
#2006-07-20| 467.18
#2006-07-21| 453.21
#2006-07-24| 464.65
#2006-07-25| 467.21
#2006-07-26| 473.76
#2006-07-27| 477.92
#2006-07-28| 471.17
#2006-07-31| 468.22
#2006-08-01| 461.24
#2006-08-02| 466.09
#2006-08-03| 463.52
#2006-08-04| 474.19
#2006-08-07| 472.23
#2006-08-08| 468.90
#2006-08-09| 475.89
#2006-08-10| 472.23
#2006-08-11| 473.42
#2006-08-14| 469.17
#2006-08-15| 465.08
#2006-08-16| 471.01
#2006-08-17| 477.17
#2006-08-18| 463.01
#2006-08-21| 458.08
#2006-08-22| 453.63
#2006-08-23| 452.10
#2006-08-24| 449.74
#2006-08-25| 449.11
#2006-08-28| 448.58
#2006-08-29| 452.58
#2006-08-30| 466.19
#2006-08-31| 454.33
#2006-09-01| 452.57
#2006-09-04| .
#2006-09-05| 458.16
#2006-09-06| 449.89
#2006-09-07| 437.93
#2006-09-08| 440.17
#2006-09-11| 432.39
#2006-09-12| 441.27
#2006-09-13| 438.90
#2006-09-14| 433.81
#2006-09-15| 432.34
#2006-09-18| 436.27
#2006-09-19| 433.50
#2006-09-20| 430.66
#2006-09-21| 422.30
#2006-09-22| 414.90
#2006-09-25| 411.07
#2006-09-26| 413.32
#2006-09-27| 413.10
#2006-09-28| 411.42
#2006-09-29| 406.41
#2006-10-02| 411.60
#2006-10-03| 408.56
#2006-10-04| 401.87
#2006-10-05| 405.44
#2006-10-06| 408.55
#2006-10-09| 408.47
#2006-10-10| 413.06
#2006-10-11| 419.09
#2006-10-12| 426.05
#2006-10-13| 438.26
#2006-10-16| 442.14
#2006-10-17| 431.35
#2006-10-18| 433.98
#2006-10-19| 433.39
#2006-10-20| 431.45
#2006-10-23| 428.12
#2006-10-24| 430.40
#2006-10-25| 435.27
#2006-10-26| 437.14
#2006-10-27| 437.73
#2006-10-30| 436.16
#2006-10-31| 460.39
#2006-11-01| 463.44
#2006-11-02| 455.52
#2006-11-03| 460.39
#2006-11-06| 469.49
#2006-11-07| 466.14
#2006-11-08| 472.41
#2006-11-09| 476.61
#2006-11-10| 478.65
#2006-11-13| 474.75
#2006-11-14| 481.42
#2006-11-15| 482.21
#2006-11-16| 487.51
#2006-11-17| 479.97
#2006-11-20| 485.88
#2006-11-21| 476.63
#2006-11-22| 487.13
#2006-11-23| .
#2006-11-24| 499.88
#2006-11-27| 505.27
#2006-11-28| 491.19
#2006-11-29| 494.62
#2006-11-30| 489.70
#2006-12-01| 492.95
#2006-12-04| 497.29
#2006-12-05| 500.05
#2006-12-06| 500.46
#2006-12-07| 504.56
#2006-12-08| 506.49
#2006-12-11| 507.71
#2006-12-12| 516.46
#2006-12-13| 523.93
#2006-12-14| 534.72
#2006-12-15| 534.86
#2006-12-18| 534.92
#2006-12-19| 531.63
#2006-12-20| 544.72
#2006-12-21| 547.83
#2006-12-22| 548.26
#2006-12-25| .
#2006-12-26| 542.30
#2006-12-27| 548.16
#2006-12-28| 548.38
#2006-12-29| 544.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 555.48
#2007-01-04| 538.54
#2007-01-05| 527.46
#2007-01-08| 530.15
#2007-01-09| 529.79
#2007-01-10| 524.68
#2007-01-11| 533.57
#2007-01-12| 537.59
#2007-01-15| .
#2007-01-16| 548.19
#2007-01-17| 550.37
#2007-01-18| 551.64
#2007-01-19| 546.84
#2007-01-22| 549.88
#2007-01-23| 549.10
#2007-01-24| 547.15
#2007-01-25| 543.22
#2007-01-26| 539.46
#2007-01-29| 534.62
#2007-01-30| 534.82
#2007-01-31| 541.32
#2007-02-01| 545.33
#2007-02-02| 550.80
#2007-02-05| 549.43
#2007-02-06| 548.63
#2007-02-07| 545.79
#2007-02-08| 544.90
#2007-02-09| 553.21
#2007-02-12| 549.62
#2007-02-13| 551.42
#2007-02-14| 561.76
#2007-02-15| 561.90
#2007-02-16| 563.01
#2007-02-19| .
#2007-02-20| 568.75
#2007-02-21| 564.96
#2007-02-22| 573.64
#2007-02-23| 568.36
#2007-02-26| 571.11
#2007-02-27| 551.26
#2007-02-28| 541.28
#2007-03-01| 528.45
#2007-03-02| 517.33
#2007-03-05| 500.89
#2007-03-06| 512.34
#2007-03-07| 513.42
#2007-03-08| 518.21
#2007-03-09| 524.17
#2007-03-12| 531.87
#2007-03-13| 525.61
#2007-03-14| 503.83
#2007-03-15| 511.89
#2007-03-16| 510.72
#2007-03-19| 521.33
#2007-03-20| 530.77
#2007-03-21| 534.25
#2007-03-22| 553.51
#2007-03-23| 552.50
#2007-03-26| 547.68
#2007-03-27| 549.16
#2007-03-28| 537.57
#2007-03-29| 549.15
#2007-03-30| 561.24
#2007-04-02| 572.10
#2007-04-03| 581.00
#2007-04-04| 585.53
#2007-04-05| 586.06
#2007-04-06| .
#2007-04-09| 587.78
#2007-04-10| 587.71
#2007-04-11| 583.77
#2007-04-12| 584.72
#2007-04-13| 587.52
#2007-04-16| 604.42
#2007-04-17| 606.82
#2007-04-18| 609.02
#2007-04-19| 607.82
#2007-04-20| 634.43
#2007-04-23| 631.42
#2007-04-24| 627.62
#2007-04-25| 635.18
#2007-04-26| 632.06
#2007-04-27| 631.55
#2007-04-30| 633.53
#2007-05-01| 634.42
#2007-05-02| 630.87
#2007-05-03| 632.65
#2007-05-04| 637.69
#2007-05-07| 645.73
#2007-05-08| 633.72
#2007-05-09| 633.35
#2007-05-10| 633.00
#2007-05-11| 628.69
#2007-05-14| 632.47
#2007-05-15| 629.63
#2007-05-16| 635.33
#2007-05-17| 627.09
#2007-05-18| 630.08
#2007-05-21| 633.58
#2007-05-22| 635.85
#2007-05-23| 642.67
#2007-05-24| 632.19
#2007-05-25| 638.11
#2007-05-28| .
#2007-05-29| 634.74
#2007-05-30| 625.35
#2007-05-31| 627.71
#2007-06-01| 632.30
#2007-06-04| 625.58
#2007-06-05| 619.37
#2007-06-06| 608.00
#2007-06-07| 607.98
#2007-06-08| 598.12
#2007-06-11| 600.46
#2007-06-12| 599.46
#2007-06-13| 607.66
#2007-06-14| 617.52
#2007-06-15| 621.53
#2007-06-18| 627.36
#2007-06-19| 621.22
#2007-06-20| 620.83
#2007-06-21| 615.58
#2007-06-22| 608.03
#2007-06-25| 590.65
#2007-06-26| 582.03
#2007-06-27| 589.78
#2007-06-28| 592.44
#2007-06-29| 595.24
#2007-07-02| 608.24
#2007-07-03| 608.18
#2007-07-04| .
#2007-07-05| 609.41
#2007-07-06| 616.84
#2007-07-09| 619.80
#2007-07-10| 616.81
#2007-07-11| 615.55
#2007-07-12| 619.80
#2007-07-13| 619.23
#2007-07-16| 624.05
#2007-07-17| 621.96
#2007-07-18| 626.13
#2007-07-19| 643.95
#2007-07-20| 650.07
#2007-07-23| 653.97
#2007-07-24| 652.16
#2007-07-25| 632.27
#2007-07-26| 612.39
#2007-07-27| 601.73
#2007-07-30| 596.18
#2007-07-31| 599.41
#2007-08-01| 588.03
#2007-08-02| 597.22
#2007-08-03| 588.11
#2007-08-06| 573.90
#2007-08-07| 590.95
#2007-08-08| 598.11
#2007-08-09| 589.62
#2007-08-10| 569.57
#2007-08-13| 579.03
#2007-08-14| 569.86
#2007-08-15| 561.41
#2007-08-16| 543.70
#2007-08-17| 544.30
#2007-08-20| 558.58
#2007-08-21| 553.08
#2007-08-22| 574.04
#2007-08-23| 570.53
#2007-08-24| 570.39
#2007-08-27| 575.09
#2007-08-28| 575.11
#2007-08-29| 573.52
#2007-08-30| 588.26
#2007-08-31| 599.80
#2007-09-03| .
#2007-09-04| 601.01
#2007-09-05| 595.71
#2007-09-06| 601.41
#2007-09-07| 589.37
#2007-09-10| 587.39
#2007-09-11| 595.91
#2007-09-12| 606.27
#2007-09-13| 609.35
#2007-09-14| 604.44
#2007-09-17| 597.04
#2007-09-18| 597.76
#2007-09-19| 617.65
#2007-09-20| 626.24
#2007-09-21| 620.82
#2007-09-24| 624.14
#2007-09-25| 617.29
#2007-09-26| 628.25
#2007-09-27| 634.68
#2007-09-28| 626.85
#2007-10-01| 630.10
#2007-10-02| 632.51
#2007-10-03| 638.42
#2007-10-04| 631.80
#2007-10-05| 637.49
#2007-10-08| 633.51
#2007-10-09| 632.57
#2007-10-10| 628.45
#2007-10-11| 643.26
#2007-10-12| 637.22
#2007-10-15| 639.64
#2007-10-16| 631.75
#2007-10-17| 642.08
#2007-10-18| 644.81
#2007-10-19| 643.02
#2007-10-22| 637.37
#2007-10-23| 647.10
#2007-10-24| 646.53
#2007-10-25| 657.84
#2007-10-26| 680.35
#2007-10-29| 675.41
#2007-10-30| 675.45
#2007-10-31| 679.68
#2007-11-01| 673.89
#2007-11-02| 679.82
#2007-11-05| 678.88
#2007-11-06| 687.62
#2007-11-07| 686.66
#2007-11-08| 677.24
#2007-11-09| 660.30
#2007-11-12| 638.43
#2007-11-13| 650.79
#2007-11-14| 665.40
#2007-11-15| 652.58
#2007-11-16| 651.21
#2007-11-19| 645.63
#2007-11-20| 651.09
#2007-11-21| 635.69
#2007-11-22| .
#2007-11-23| 634.10
#2007-11-26| 624.91
#2007-11-27| 610.51
#2007-11-28| 624.39
#2007-11-29| 637.90
#2007-11-30| 644.44
#2007-12-03| 639.55
#2007-12-04| 636.68
#2007-12-05| 641.27
#2007-12-06| 643.86
#2007-12-07| 650.47
#2007-12-10| 647.27
#2007-12-11| 647.57
#2007-12-12| 648.24
#2007-12-13| 625.48
#2007-12-14| 616.00
#2007-12-17| 609.52
#2007-12-18| 604.97
#2007-12-19| 602.33
#2007-12-20| 591.67
#2007-12-21| 587.82
#2007-12-24| 602.16
#2007-12-25| .
#2007-12-26| 603.32
#2007-12-27| 620.45
#2007-12-28| 620.81
#2007-12-31| 615.78
#2008-01-01| .
#2008-01-02| 617.73
#2008-01-03| 608.01
#2008-01-04| 609.04
#2008-01-07| 604.45
#2008-01-08| 609.45
#2008-01-09| 600.93
#2008-01-10| 593.77
#2008-01-11| 596.33
#2008-01-14| 591.68
#2008-01-15| 584.03
#2008-01-16| 563.30
#2008-01-17| 563.98
#2008-01-18| 553.66
#2008-01-21| .
#2008-01-22| 530.04
#2008-01-23| 536.48
#2008-01-24| 549.70
#2008-01-25| 532.43
#2008-01-28| 520.75
#2008-01-29| 527.17
#2008-01-30| 523.05
#2008-01-31| 504.69
#2008-02-01| 505.55
#2008-02-04| 505.22
#2008-02-05| 492.53
#2008-02-06| 488.16
#2008-02-07| 480.94
#2008-02-08| 475.12
#2008-02-11| 470.22
#2008-02-12| 470.47
#2008-02-13| 466.89
#2008-02-14| 468.23
#2008-02-15| 466.46
#2008-02-18| .
#2008-02-19| 472.78
#2008-02-20| 455.94
#2008-02-21| 461.57
#2008-02-22| 464.25
#2008-02-25| 469.37
#2008-02-26| 486.73
#2008-02-27| 501.69
#2008-02-28| 504.56
#2008-02-29| 490.37
#2008-03-03| 483.23
#2008-03-04| 480.80
#2008-03-05| 483.31
#2008-03-06| 479.24
#2008-03-07| 469.84
#2008-03-10| 459.65
#2008-03-11| 476.73
#2008-03-12| 483.58
#2008-03-13| 470.97
#2008-03-14| 477.98
#2008-03-17| 448.15
#2008-03-18| 458.03
#2008-03-19| 460.22
#2008-03-20| 448.67
#2008-03-21| .
#2008-03-24| 453.00
#2008-03-25| 466.21
#2008-03-26| 463.83
#2008-03-27| 466.96
#2008-03-28| 458.15
#2008-03-31| 454.45
#2008-04-01| 457.39
#2008-04-02| 481.03
#2008-04-03| 476.26
#2008-04-04| 474.93
#2008-04-07| 479.61
#2008-04-08| 479.72
#2008-04-09| 483.59
#2008-04-10| 479.00
#2008-04-11| 482.40
#2008-04-14| 485.66
#2008-04-15| 492.89
#2008-04-16| 499.33
#2008-04-17| 498.79
#2008-04-18| 505.42
#2008-04-21| 504.87
#2008-04-22| 509.89
#2008-04-23| 510.75
#2008-04-24| 503.75
#2008-04-25| 508.15
#2008-04-28| 513.24
#2008-04-29| 507.15
#2008-04-30| 508.70
#2008-05-01| 502.71
#2008-05-02| 506.87
#2008-05-05| 503.88
#2008-05-06| 505.95
#2008-05-07| 515.59
#2008-05-08| 515.42
#2008-05-09| 515.26
#2008-05-12| 511.98
#2008-05-13| 509.59
#2008-05-14| 506.45
#2008-05-15| 513.27
#2008-05-16| 521.59
#2008-05-19| 524.66
#2008-05-20| 517.27
#2008-05-21| 517.99
#2008-05-22| 520.34
#2008-05-23| 515.66
#2008-05-26| .
#2008-05-27| 514.14
#2008-05-28| 519.70
#2008-05-29| 518.10
#2008-05-30| 517.55
#2008-06-02| 502.37
#2008-06-03| 502.52
#2008-06-04| 496.94
#2008-06-05| 502.84
#2008-06-06| 500.98
#2008-06-09| 489.73
#2008-06-10| 486.35
#2008-06-11| 482.20
#2008-06-12| 480.28
#2008-06-13| 481.16
#2008-06-16| 483.77
#2008-06-17| 479.81
#2008-06-18| 476.81
#2008-06-19| 473.97
#2008-06-20| 461.75
#2008-06-23| 453.49
#2008-06-24| 455.74
#2008-06-25| 468.27
#2008-06-26| 468.23
#2008-06-27| 464.77
#2008-06-30| 464.94
#2008-07-01| 454.63
#2008-07-02| 452.16
#2008-07-03| 443.03
#2008-07-04| .
#2008-07-07| 441.53
#2008-07-08| 429.12
#2008-07-09| 434.69
#2008-07-10| 437.02
#2008-07-11| 438.44
#2008-07-14| 434.71
#2008-07-15| 429.23
#2008-07-16| 440.92
#2008-07-17| 462.13
#2008-07-18| 469.05
#2008-07-21| 471.98
#2008-07-22| 466.86
#2008-07-23| 468.25
#2008-07-24| 472.08
#2008-07-25| 472.99
#2008-07-28| 474.23
#2008-07-29| 476.43
#2008-07-30| 484.50
#2008-07-31| 490.13
#2008-08-01| 489.06
#2008-08-04| 490.46
#2008-08-05| 491.12
#2008-08-06| 493.88
#2008-08-07| 492.00
#2008-08-08| 480.06
#2008-08-11| 489.35
#2008-08-12| 483.86
#2008-08-13| 477.75
#2008-08-14| 487.87
#2008-08-15| 481.28
#2008-08-18| 492.75
#2008-08-19| 481.85
#2008-08-20| 479.64
#2008-08-21| 482.45
#2008-08-22| 486.82
#2008-08-25| 482.92
#2008-08-26| 480.50
#2008-08-27| 485.91
#2008-08-28| 503.95
#2008-08-29| 509.97
#2008-09-01| .
#2008-09-02| 504.40
#2008-09-03| 505.36
#2008-09-04| 499.82
#2008-09-05| 492.08
#2008-09-08| 507.72
#2008-09-09| 514.08
#2008-09-10| 504.20
#2008-09-11| 490.67
#2008-09-12| 502.42
#2008-09-15| 491.26
#2008-09-16| 477.36
#2008-09-17| 471.92
#2008-09-18| 453.07
#2008-09-19| 479.68
#2008-09-22| 485.06
#2008-09-23| 467.47
#2008-09-24| 471.24
#2008-09-25| 470.71
#2008-09-26| 472.04
#2008-09-29| 456.57
#2008-09-30| 466.26
#2008-10-01| 464.16
#2008-10-02| 459.98
#2008-10-03| 460.94
#2008-10-06| 422.59
#2008-10-07| 434.81
#2008-10-08| 404.60
#2008-10-09| 422.69
#2008-10-10| 401.01
#2008-10-13| 416.22
#2008-10-14| 418.21
#2008-10-15| 387.57
#2008-10-16| 347.53
#2008-10-17| 349.18
#2008-10-20| 355.13
#2008-10-21| 345.70
#2008-10-22| 323.26
#2008-10-23| 319.51
#2008-10-24| 309.07
#2008-10-27| 302.98
#2008-10-28| 318.96
#2008-10-29| 355.67
#2008-10-30| 361.58
#2008-10-31| 383.35
#2008-11-03| 386.99
#2008-11-04| 399.15
#2008-11-05| 397.68
#2008-11-06| 372.63
#2008-11-07| 360.85
#2008-11-10| 369.91
#2008-11-11| 355.51
#2008-11-12| 351.15
#2008-11-13| 347.56
#2008-11-14| 362.69
#2008-11-17| 371.84
#2008-11-18| 362.76
#2008-11-19| 357.09
#2008-11-20| 336.73
#2008-11-21| 337.34
#2008-11-24| 356.29
#2008-11-25| 377.22
#2008-11-26| 380.71
#2008-11-27| .
#2008-11-28| 377.43
#2008-12-01| 365.42
#2008-12-02| 360.17
#2008-12-03| 365.13
#2008-12-04| 369.66
#2008-12-05| 366.77
#2008-12-08| 381.99
#2008-12-09| 382.66
#2008-12-10| 392.43
#2008-12-11| 406.36
#2008-12-12| 390.37
#2008-12-15| 393.37
#2008-12-16| 390.57
#2008-12-17| 412.71
#2008-12-18| 421.74
#2008-12-19| 413.42
#2008-12-22| 413.33
#2008-12-23| 414.33
#2008-12-24| 413.52
#2008-12-25| .
#2008-12-26| 413.43
#2008-12-29| 426.81
#2008-12-30| 435.73
#2008-12-31| 441.40
#2009-01-01| .
#2009-01-02| 436.91
#2009-01-05| 445.46
#2009-01-06| 444.41
#2009-01-07| 434.54
#2009-01-08| 429.08
#2009-01-09| 429.95
#2009-01-12| 414.54
#2009-01-13| 414.46
#2009-01-14| 406.53
#2009-01-15| 403.62
#2009-01-16| 413.45
#2009-01-19| .
#2009-01-20| 408.31
#2009-01-21| 406.54
#2009-01-22| 412.58
#2009-01-23| 402.59
#2009-01-26| 401.95
#2009-01-27| 410.44
#2009-01-28| 419.34
#2009-01-29| 409.72
#2009-01-30| 400.92
#2009-02-02| 394.82
#2009-02-03| 404.61
#2009-02-04| 415.50
#2009-02-05| 410.36
#2009-02-06| 422.26
#2009-02-09| 424.63
#2009-02-10| 415.67
#2009-02-11| 407.59
#2009-02-12| 397.40
#2009-02-13| 397.94
#2009-02-16| .
#2009-02-17| 384.39
#2009-02-18| 383.02
#2009-02-19| 390.43
#2009-02-20| 379.21
#2009-02-23| 386.11
#2009-02-24| 387.70
#2009-02-25| 389.76
#2009-02-26| 401.84
#2009-02-27| 393.84
#2009-03-02| 370.34
#2009-03-03| 373.67
#2009-03-04| 373.62
#2009-03-05| 363.82
#2009-03-06| 359.41
#2009-03-09| 353.94
#2009-03-10| 366.03
#2009-03-11| 376.19
#2009-03-12| 379.79
#2009-03-13| 382.55
#2009-03-16| 390.95
#2009-03-17| 386.98
#2009-03-18| 391.22
#2009-03-19| 407.56
#2009-03-20| 411.66
#2009-03-23| 419.80
#2009-03-24| 412.47
#2009-03-25| 414.82
#2009-03-26| 417.22
#2009-03-27| 416.49
#2009-03-30| 408.77
#2009-03-31| 423.21
#2009-04-01| 435.17
#2009-04-02| 450.50
#2009-04-03| 442.26
#2009-04-06| 447.33
#2009-04-07| 444.06
#2009-04-08| 438.77
#2009-04-09| 449.05
#2009-04-10| .
#2009-04-13| 449.85
#2009-04-14| 445.36
#2009-04-15| 437.19
#2009-04-16| 449.39
#2009-04-17| 448.03
#2009-04-20| 443.76
#2009-04-21| 442.20
#2009-04-22| 450.35
#2009-04-23| 449.42
#2009-04-24| 452.67
#2009-04-27| 457.27
#2009-04-28| 459.17
#2009-04-29| 468.07
#2009-04-30| 470.44
#2009-05-01| 471.02
#2009-05-04| 482.41
#2009-05-05| 476.15
#2009-05-06| 477.43
#2009-05-07| 472.79
#2009-05-08| 478.03
#2009-05-11| 481.41
#2009-05-12| 480.76
#2009-05-13| 471.69
#2009-05-14| 461.04
#2009-05-15| 468.07
#2009-05-18| 472.29
#2009-05-19| 486.11
#2009-05-20| 498.02
#2009-05-21| 476.83
#2009-05-22| 486.61
#2009-05-25| .
#2009-05-26| 484.55
#2009-05-27| 493.19
#2009-05-28| 507.57
#2009-05-29| 517.88
#2009-06-01| 530.39
#2009-06-02| 522.88
#2009-06-03| 522.66
#2009-06-04| 528.24
#2009-06-05| 531.77
#2009-06-08| 522.67
#2009-06-09| 526.31
#2009-06-10| 526.86
#2009-06-11| 530.67
#2009-06-12| 524.03
#2009-06-15| 521.64
#2009-06-16| 526.57
#2009-06-17| 515.24
#2009-06-18| 518.26
#2009-06-19| 518.87
#2009-06-22| 510.55
#2009-06-23| 510.15
#2009-06-24| 525.29
#2009-06-25| 525.92
#2009-06-26| 544.31
#2009-06-29| 549.15
#2009-06-30| 557.20
#2009-07-01| 568.98
#2009-07-02| 562.19
#2009-07-03| .
#2009-07-06| 547.59
#2009-07-07| 552.79
#2009-07-08| 547.74
#2009-07-09| 541.97
#2009-07-10| 539.33
#2009-07-13| 538.68
#2009-07-14| 540.78
#2009-07-15| 547.42
#2009-07-16| 551.74
#2009-07-17| 562.45
#2009-07-20| 577.41
#2009-07-21| 585.95
#2009-07-22| 598.55
#2009-07-23| 612.67
#2009-07-24| 601.64
#2009-07-27| 608.62
#2009-07-28| 601.83
#2009-07-29| 594.36
#2009-07-30| 603.15
#2009-07-31| 604.19
#2009-08-03| 615.60
#2009-08-04| 607.23
#2009-08-05| 595.44
#2009-08-06| 589.10
#2009-08-07| 593.24
#2009-08-10| 591.91
#2009-08-11| 586.14
#2009-08-12| 576.10
#2009-08-13| 572.15
#2009-08-14| 570.34
#2009-08-17| 557.50
#2009-08-18| 565.54
#2009-08-19| 568.14
#2009-08-20| 590.91
#2009-08-21| 600.84
#2009-08-24| 606.16
#2009-08-25| 605.53
#2009-08-26| 601.31
#2009-08-27| 601.99
#2009-08-28| 616.24
#2009-08-31| 609.64
#2009-09-01| 605.02
#2009-09-02| 593.28
#2009-09-03| 602.73
#2009-09-04| 614.73
#2009-09-07| .
#2009-09-08| 623.24
#2009-09-09| 630.31
#2009-09-10| 622.11
#2009-09-11| 639.85
#2009-09-14| 634.19
#2009-09-15| 639.86
#2009-09-16| 652.63
#2009-09-17| 655.55
#2009-09-18| 646.85
#2009-09-21| 637.27
#2009-09-22| 646.43
#2009-09-23| 638.01
#2009-09-24| 636.58
#2009-09-25| 639.24
#2009-09-28| 645.15
#2009-09-29| 637.30
#2009-09-30| 631.91
#2009-10-01| 617.13
#2009-10-02| 613.72
#2009-10-05| 622.71
#2009-10-06| 639.42
#2009-10-07| 641.44
#2009-10-08| 647.67
#2009-10-09| 646.53
#2009-10-12| 663.73
#2009-10-13| 664.25
#2009-10-14| 671.10
#2009-10-15| 670.40
#2009-10-16| 659.74
#2009-10-19| 668.46
#2009-10-20| 673.72
#2009-10-21| 672.84
#2009-10-22| 672.77
#2009-10-23| 674.02
#2009-10-26| 662.90
#2009-10-27| 645.81
#2009-10-28| 634.87
#2009-10-29| 645.58
#2009-10-30| 638.46
#2009-11-02| 627.67
#2009-11-03| 620.92
#2009-11-04| 635.15
#2009-11-05| 641.69
#2009-11-06| 645.65
#2009-11-09| 660.06
#2009-11-10| 661.06
#2009-11-11| 671.71
#2009-11-12| 663.72
#2009-11-13| 660.48
#2009-11-16| 670.73
#2009-11-17| 663.01
#2009-11-18| 669.77
#2009-11-19| 653.43
#2009-11-20| 645.53
#2009-11-23| 659.74
#2009-11-24| 662.84
#2009-11-25| 674.55
#2009-11-26| .
#2009-11-27| 661.03
#2009-11-30| 659.45
#2009-12-01| 668.13
#2009-12-02| 671.60
#2009-12-03| 667.40
#2009-12-04| 653.52
#2009-12-07| 651.42
#2009-12-08| 649.47
#2009-12-09| 636.24
#2009-12-10| 641.54
#2009-12-11| 645.94
#2009-12-14| 660.04
#2009-12-15| 665.32
#2009-12-16| 668.21
#2009-12-17| 659.78
#2009-12-18| 662.86
#2009-12-21| 646.78
#2009-12-22| 653.71
#2009-12-23| 675.06
#2009-12-24| 675.45
#2009-12-25| .
#2009-12-28| 690.81
#2009-12-29| 696.82
#2009-12-30| 691.52
#2009-12-31| 697.96
#2010-01-01| .
#2010-01-04| 703.64
#2010-01-05| 704.66
#2010-01-06| 705.09
#2010-01-07| 701.55
#2010-01-08| 709.34
#2010-01-11| 707.95
#2010-01-12| 698.24
#2010-01-13| 699.04
#2010-01-14| 703.07
#2010-01-15| 708.29
#2010-01-18| .
#2010-01-19| 718.81
#2010-01-20| 707.05
#2010-01-21| 701.88
#2010-01-22| 696.31
#2010-01-25| 692.67
#2010-01-26| 693.36
#2010-01-27| 698.97
#2010-01-28| 700.61
#2010-01-29| 707.03
#2010-02-01| 706.99
#2010-02-02| 717.65
#2010-02-03| 715.99
#2010-02-04| 696.95
#2010-02-05| 684.31
#2010-02-08| 684.68
#2010-02-09| 690.07
#2010-02-10| 687.37
#2010-02-11| 694.20
#2010-02-12| 693.93
#2010-02-15| .
#2010-02-16| 697.34
#2010-02-17| 709.91
#2010-02-18| 707.31
#2010-02-19| 697.41
#2010-02-22| 686.82
#2010-02-23| 684.79
#2010-02-24| 687.53
#2010-02-25| 684.24
#2010-02-26| 699.35
#2010-03-01| 699.57
#2010-03-02| 709.40
#2010-03-03| 718.81
#2010-03-04| 721.73
#2010-03-05| 734.68
#2010-03-08| 749.72
#2010-03-09| 745.39
#2010-03-10| 744.16
#2010-03-11| 738.74
#2010-03-12| 747.63
#2010-03-15| 739.18
#2010-03-16| 744.21
#2010-03-17| 752.10
#2010-03-18| 762.21
#2010-03-19| 752.61
#2010-03-22| 753.00
#2010-03-23| 758.46
#2010-03-24| 749.98
#2010-03-25| 740.67
#2010-03-26| 743.21
#2010-03-29| 741.65
#2010-03-30| 737.29
#2010-03-31| 743.36
#2010-04-01| 752.64
#2010-04-02| .
#2010-04-05| 757.66
#2010-04-06| 762.61
#2010-04-07| 764.01
#2010-04-08| 760.23
#2010-04-09| 765.03
#2010-04-12| 768.80
#2010-04-13| 762.53
#2010-04-14| 766.74
#2010-04-15| 767.91
#2010-04-16| 753.94
#2010-04-19| 739.95
#2010-04-20| 749.30
#2010-04-21| 755.59
#2010-04-22| 742.89
#2010-04-23| 748.53
#2010-04-26| 761.46
#2010-04-27| 758.03
#2010-04-28| 743.56
#2010-04-29| 754.82
#2010-04-30| 758.51
#2010-05-03| 746.39
#2010-05-04| 728.61
#2010-05-05| 714.58
#2010-05-06| 709.54
#2010-05-07| 694.65
#2010-05-10| 729.00
#2010-05-11| 732.14
#2010-05-12| 741.17
#2010-05-13| 736.94
#2010-05-14| 726.70
#2010-05-17| 725.21
#2010-05-18| 723.91
#2010-05-19| 692.68
#2010-05-20| 662.83
#2010-05-21| 665.46
#2010-05-24| 671.30
#2010-05-25| 648.71
#2010-05-26| 687.18
#2010-05-27| 693.61
#2010-05-28| 699.49
#2010-05-31| .
#2010-06-01| 689.81
#2010-06-02| 690.26
#2010-06-03| 698.82
#2010-06-04| 684.06
#2010-06-07| 674.30
#2010-06-08| 679.72
#2010-06-09| 689.73
#2010-06-10| 694.66
#2010-06-11| 693.19
#2010-06-14| 702.22
#2010-06-15| 710.20
#2010-06-16| 711.90
#2010-06-17| 708.81
#2010-06-18| 712.55
#2010-06-21| 715.21
#2010-06-22| 708.07
#2010-06-23| 702.48
#2010-06-24| 696.08
#2010-06-25| 692.87
#2010-06-28| 699.26
#2010-06-29| 689.73
#2010-06-30| 683.36
#2010-07-01| 671.27
#2010-07-02| 679.12
#2010-07-05| .
#2010-07-06| 696.63
#2010-07-07| 692.04
#2010-07-08| 704.89
#2010-07-09| 709.21
#2010-07-12| 705.89
#2010-07-13| 719.08
#2010-07-14| 721.70
#2010-07-15| 723.48
#2010-07-16| 718.30
#2010-07-19| 705.53
#2010-07-20| 713.65
#2010-07-21| 726.69
#2010-07-22| 742.33
#2010-07-23| 746.55
#2010-07-26| 754.19
#2010-07-27| 752.88
#2010-07-28| 753.99
#2010-07-29| 756.66
#2010-07-30| 757.04
#2010-08-02| 776.73
#2010-08-03| 762.57
#2010-08-04| 758.49
#2010-08-05| 757.41
#2010-08-06| 754.45
#2010-08-09| 758.86
#2010-08-10| 747.13
#2010-08-11| 733.56
#2010-08-12| 733.30
#2010-08-13| 734.84
#2010-08-16| 739.90
#2010-08-17| 743.52
#2010-08-18| 740.68
#2010-08-19| 738.48
#2010-08-20| 730.62
#2010-08-23| 729.87
#2010-08-24| 723.65
#2010-08-25| 718.30
#2010-08-26| 734.66
#2010-08-27| 734.71
#2010-08-30| 742.88
#2010-08-31| 743.23
#2010-09-01| 752.07
#2010-09-02| 757.63
#2010-09-03| 763.95
#2010-09-06| .
#2010-09-07| 754.54
#2010-09-08| 754.53
#2010-09-09| 761.20
#2010-09-10| 768.75
#2010-09-13| 777.37
#2010-09-14| 786.95
#2010-09-15| 790.00
#2010-09-16| 780.34
#2010-09-17| 786.31
#2010-09-20| 792.36
#2010-09-21| 792.19
#2010-09-22| 794.30
#2010-09-23| 793.83
#2010-09-24| 798.71
#2010-09-27| 803.52
#2010-09-28| 806.08
#2010-09-29| 812.47
#2010-09-30| 821.74
#2010-10-01| 828.33
#2010-10-04| 818.98
#2010-10-05| 830.59
#2010-10-06| 840.19
#2010-10-07| 830.19
#2010-10-08| 830.75
#2010-10-11| 824.55
#2010-10-12| 827.90
#2010-10-13| 838.34
#2010-10-14| 843.12
#2010-10-15| 836.40
#2010-10-18| 829.70
#2010-10-19| 820.87
#2010-10-20| 831.34
#2010-10-21| 835.87
#2010-10-22| 819.55
#2010-10-25| 819.99
#2010-10-26| 820.08
#2010-10-27| 805.33
#2010-10-28| 818.43
#2010-10-29| 829.16
#2010-11-01| 822.15
#2010-11-02| 830.86
#2010-11-03| 842.70
#2010-11-04| 860.73
#2010-11-05| 863.64
#2010-11-08| 848.00
#2010-11-09| 863.24
#2010-11-10| 856.75
#2010-11-11| 847.10
#2010-11-12| 846.20
#2010-11-15| 842.51
#2010-11-16| 828.35
#2010-11-17| 832.86
#2010-11-18| 840.32
#2010-11-19| 839.63
#2010-11-22| 841.97
#2010-11-23| 825.54
#2010-11-24| 835.16
#2010-11-25| .
#2010-11-26| 824.73
#2010-11-29| 824.18
#2010-11-30| 833.05
#2010-12-01| 837.36
#2010-12-02| 859.33
#2010-12-03| 871.09
#2010-12-06| 876.59
#2010-12-07| 877.04
#2010-12-08| 883.80
#2010-12-09| 885.22
#2010-12-10| 892.56
#2010-12-13| 891.50
#2010-12-14| 902.17
#2010-12-15| 899.27
#2010-12-16| 895.36
#2010-12-17| 888.29
#2010-12-20| 888.85
#2010-12-21| 900.68
#2010-12-22| 908.01
#2010-12-23| 910.01
#2010-12-24| .
#2010-12-27| 910.14
#2010-12-28| 925.98
#2010-12-29| 932.16
#2010-12-30| 928.53
#2010-12-31| 935.85
#2011-01-03| 935.86
#2011-01-04| 931.04
#2011-01-05| 924.02
#2011-01-06| 922.45
#2011-01-07| 923.41
#2011-01-10| 920.03
#2011-01-11| 913.93
#2011-01-12| 926.84
#2011-01-13| 934.72
#2011-01-14| 922.52
#2011-01-17| .
#2011-01-18| 914.02
#2011-01-19| 897.26
#2011-01-20| 882.46
#2011-01-21| 888.31
#2011-01-24| 890.25
#2011-01-25| 882.90
#2011-01-26| 875.28
#2011-01-27| 876.94
#2011-01-28| 857.88
#2011-01-31| 853.01
#2011-02-01| 852.96
#2011-02-02| 856.54
#2011-02-03| 841.58
#2011-02-04| 850.45
#2011-02-07| 851.01
#2011-02-08| 857.31
#2011-02-09| 855.25
#2011-02-10| 838.37
#2011-02-11| 837.37
#2011-02-14| 833.98
#2011-02-15| 831.94
#2011-02-16| 841.23
#2011-02-17| 849.15
#2011-02-18| 849.32
#2011-02-21| .
#2011-02-22| 852.67
#2011-02-23| 850.26
#2011-02-24| 846.36
#2011-02-25| 858.47
#2011-02-28| 874.41
#2011-03-01| 871.33
#2011-03-02| 877.65
#2011-03-03| 870.45
#2011-03-04| 875.92
#2011-03-07| 877.12
#2011-03-08| 866.11
#2011-03-09| 870.78
#2011-03-10| 858.13
#2011-03-11| 856.71
#2011-03-14| 858.25
#2011-03-15| 840.01
#2011-03-16| 833.05
#2011-03-17| 826.83
#2011-03-18| 836.60
#2011-03-21| 843.01
#2011-03-22| 850.60
#2011-03-23| 848.86
#2011-03-24| 861.95
#2011-03-25| 863.91
#2011-03-28| 860.18
#2011-03-29| 864.88
#2011-03-30| 880.13
#2011-03-31| 877.94
#2011-04-01| 887.24
#2011-04-04| 897.53
#2011-04-05| 902.62
#2011-04-06| 913.04
#2011-04-07| 917.30
#2011-04-08| 924.45
#2011-04-11| 923.83
#2011-04-12| 905.64
#2011-04-13| 906.50
#2011-04-14| 899.30
#2011-04-15| 898.78
#2011-04-18| 877.14
#2011-04-19| 887.41
#2011-04-20| 904.63
#2011-04-21| 920.38
#2011-04-22| .
#2011-04-25| 917.62
#2011-04-26| 924.63
#2011-04-27| 929.48
#2011-04-28| 938.92
#2011-04-29| 947.87
#2011-05-02| 951.71
#2011-05-03| 936.55
#2011-05-04| 927.94
#2011-05-05| 907.19
#2011-05-06| 922.72
#2011-05-09| 902.41
#2011-05-10| 904.12
#2011-05-11| 895.18
#2011-05-12| 877.57
#2011-05-13| 874.05
#2011-05-16| 878.21
#2011-05-17| 872.19
#2011-05-18| 881.73
#2011-05-19| 885.46
#2011-05-20| 880.71
#2011-05-23| 856.23
#2011-05-24| 870.26
#2011-05-25| 863.36
#2011-05-26| 868.16
#2011-05-27| 884.44
#2011-05-30| .
#2011-05-31| 906.03
#2011-06-01| 920.63
#2011-06-02| 917.25
#2011-06-03| 914.87
#2011-06-06| 916.11
#2011-06-07| 925.84
#2011-06-08| 920.73
#2011-06-09| 917.86
#2011-06-10| 917.50
#2011-06-13| 914.80
#2011-06-14| 917.97
#2011-06-15| 908.32
#2011-06-16| 900.21
#2011-06-17| 906.26
#2011-06-20| 911.92
#2011-06-21| 915.41
#2011-06-22| 912.19
#2011-06-23| 886.80
#2011-06-24| 887.50
#2011-06-27| 893.96
#2011-06-28| 905.62
#2011-06-29| 910.93
#2011-06-30| 922.36
#2011-07-01| 934.30
#2011-07-04| .
#2011-07-05| 951.90
#2011-07-06| 943.90
#2011-07-07| 960.12
#2011-07-08| 960.45
#2011-07-11| 939.22
#2011-07-12| 933.58
#2011-07-13| 943.74
#2011-07-14| 936.28
#2011-07-15| 938.82
#2011-07-18| 921.33
#2011-07-19| 934.45
#2011-07-20| 945.68
#2011-07-21| 956.87
#2011-07-22| 959.35
#2011-07-25| 956.57
#2011-07-26| 974.54
#2011-07-27| 968.43
#2011-07-28| 960.17
#2011-07-29| 958.77
#2011-08-01| 962.29
#2011-08-02| 953.22
#2011-08-03| 950.63
#2011-08-04| 911.64
#2011-08-05| 905.52
#2011-08-08| 860.23
#2011-08-09| 831.11
#2011-08-10| 851.37
#2011-08-11| 856.27
#2011-08-12| 853.83
#2011-08-15| 873.01
#2011-08-16| 880.31
#2011-08-17| 892.54
#2011-08-18| 866.74
#2011-08-19| 872.92
#2011-08-22| 865.38
#2011-08-23| 853.03
#2011-08-24| 858.37
#2011-08-25| 848.11
#2011-08-26| 860.82
#2011-08-29| 891.81
#2011-08-30| 887.23
#2011-08-31| 906.49
#2011-09-01| 914.77
#2011-09-02| 896.40
#2011-09-05| .
#2011-09-06| 880.15
#2011-09-07| 890.27
#2011-09-08| 897.23
#2011-09-09| 872.06
#2011-09-12| 848.29
#2011-09-13| 865.46
#2011-09-14| 861.80
#2011-09-15| 859.05
#2011-09-16| 856.36
#2011-09-19| 830.77
#2011-09-20| 831.36
#2011-09-21| 806.31
#2011-09-22| 763.88
#2011-09-23| 758.42
#2011-09-26| 778.45
#2011-09-27| 814.31
#2011-09-28| 813.89
#2011-09-29| 813.33
#2011-09-30| 798.72
#2011-10-03| 785.21
#2011-10-04| 763.95
#2011-10-05| 797.95
#2011-10-06| 805.79
#2011-10-07| 820.14
#2011-10-10| 832.54
#2011-10-11| 821.81
#2011-10-12| 835.94
#2011-10-13| 820.64
#2011-10-14| 834.16
#2011-10-17| 826.92
#2011-10-18| 816.26
#2011-10-19| 830.75
#2011-10-20| 814.53
#2011-10-21| 836.48
#2011-10-24| 850.41
#2011-10-25| 855.84
#2011-10-26| 847.50
#2011-10-27| 884.75
#2011-10-28| 893.88
#2011-10-31| 869.70
#2011-11-01| 852.25
#2011-11-02| 866.86
#2011-11-03| 875.92
#2011-11-04| 865.57
#2011-11-07| 862.78
#2011-11-08| 874.15
#2011-11-09| 850.60
#2011-11-10| 853.84
#2011-11-11| 874.92
#2011-11-14| 863.00
#2011-11-15| 846.73
#2011-11-16| 847.61
#2011-11-17| 848.70
#2011-11-18| 835.62
#2011-11-21| 810.75
#2011-11-22| 802.16
#2011-11-23| 783.26
#2011-11-24| .
#2011-11-25| 801.43
#2011-11-28| 830.15
#2011-11-29| 830.22
#2011-11-30| 868.52
#2011-12-01| 871.88
#2011-12-02| 879.21
#2011-12-05| 883.80
#2011-12-06| 871.59
#2011-12-07| 884.59
#2011-12-08| 872.63
#2011-12-09| 881.33
#2011-12-12| 851.58
#2011-12-13| 851.06
#2011-12-14| 831.60
#2011-12-15| 837.91
#2011-12-16| 841.90
#2011-12-19| 848.54
#2011-12-20| 866.52
#2011-12-21| 865.27
#2011-12-22| 887.16
#2011-12-23| 886.82
#2011-12-26| .
#2011-12-27| 887.18
#2011-12-28| 893.92
#2011-12-29| 891.89
#2011-12-30| 900.10
#2012-01-02| .
#2012-01-03| 910.72
#2012-01-04| 896.03
#2012-01-05| 889.12
#2012-01-06| 894.52
#2012-01-09| 894.37
#2012-01-10| 894.36
#2012-01-11| 895.60
#2012-01-12| 904.23
#2012-01-13| 896.99
#2012-01-16| .
#2012-01-17| 927.59
#2012-01-18| 930.26
#2012-01-19| 946.24
#2012-01-20| 944.04
#2012-01-23| 945.13
#2012-01-24| 936.53
#2012-01-25| 918.25
#2012-01-26| 945.50
#2012-01-27| 955.36
#2012-01-30| 940.28
#2012-01-31| 958.39
#2012-02-01| 982.89
#2012-02-02| 990.00
#2012-02-03| 999.00
#2012-02-06| 993.56
#2012-02-07| 987.11
#2012-02-08| 992.03
#2012-02-09| 987.74
#2012-02-10| 966.53
#2012-02-13| 969.61
#2012-02-14| 970.89
#2012-02-15| 971.88
#2012-02-16| 959.10
#2012-02-17| 969.66
#2012-02-20| .
#2012-02-21| 971.36
#2012-02-22| 966.08
#2012-02-23| 968.26
#2012-02-24| 986.32
#2012-02-27| 986.40
#2012-02-28|1004.48
#2012-02-29|1029.19
#2012-03-01|1029.23
#2012-03-02|1021.39
#2012-03-05|1025.60
#2012-03-06|1009.48
#2012-03-07|1008.33
#2012-03-08|1029.91
#2012-03-09|1039.13
#2012-03-12|1037.42
#2012-03-13|1048.80
#2012-03-14|1029.79
#2012-03-15|1037.18
#2012-03-16|1018.83
#2012-03-19|1030.75
#2012-03-20|1022.66
#2012-03-21|1019.75
#2012-03-22|1010.85
#2012-03-23| 999.46
#2012-03-26|1015.68
#2012-03-27|1024.27
#2012-03-28|1009.25
#2012-03-29|1001.99
#2012-03-30|1021.53
#2012-04-02|1038.67
#2012-04-03|1034.36
#2012-04-04| 990.82
#2012-04-05|1007.03
#2012-04-06| .
#2012-04-09| 998.74
#2012-04-10| 982.33
#2012-04-11| 981.38
#2012-04-12| 991.61
#2012-04-13| 985.75
#2012-04-16| 981.03
#2012-04-17|1005.80
#2012-04-18|1016.67
#2012-04-19|1007.92
#2012-04-20|1021.34
#2012-04-23|1008.38
#2012-04-24|1016.09
#2012-04-25|1024.50
#2012-04-26|1031.81
#2012-04-27|1036.45
#2012-04-30|1042.55
#2012-05-01|1044.30
#2012-05-02|1045.37
#2012-05-03|1051.69
#2012-05-04|1047.35
#2012-05-07|1042.62
#2012-05-08|1026.19
#2012-05-09|1003.71
#2012-05-10|1013.28
#2012-05-11| 994.99
#2012-05-14| 973.61
#2012-05-15| 960.78
#2012-05-16| 968.98
#2012-05-17| 962.04
#2012-05-18| 951.69
#2012-05-21| 954.18
#2012-05-22| 957.00
#2012-05-23| 915.59
#2012-05-24| 920.81
#2012-05-25| 909.11
#2012-05-28| .
#2012-05-29| 918.09
#2012-05-30| 888.23
#2012-05-31| 886.46
#2012-06-01| 887.04
#2012-06-04| 917.24
#2012-06-05| 920.76
#2012-06-06| 933.08
#2012-06-07| 952.11
#2012-06-08| 935.97
#2012-06-11| 922.30
#2012-06-12| 923.14
#2012-06-13| 933.91
#2012-06-14| 928.53
#2012-06-15| 932.65
#2012-06-18| 942.97
#2012-06-19| 959.51
#2012-06-20| 958.57
#2012-06-21| 953.27
#2012-06-22| 933.45
#2012-06-25| 924.76
#2012-06-26| 919.71
#2012-06-27| 925.96
#2012-06-28| 910.55
#2012-06-29| 950.92
#2012-07-02| 957.94
#2012-07-03| 979.43
#2012-07-04| .
#2012-07-05| 985.94
#2012-07-06| 974.75
#2012-07-09| 970.18
#2012-07-10| 980.05
#2012-07-11| 971.13
#2012-07-12| 952.10
#2012-07-13| 971.39
#2012-07-16| 981.90
#2012-07-17| 987.17
#2012-07-18| 996.58
#2012-07-19| 997.18
#2012-07-20| 994.43
#2012-07-23| 973.18
#2012-07-24| 964.23
#2012-07-25| 971.58
#2012-07-26| 996.69
#2012-07-27|1009.95
#2012-07-30|1009.01
#2012-07-31|1000.97
#2012-08-01|1000.04
#2012-08-02| 987.37
#2012-08-03|1018.11
#2012-08-06|1019.03
#2012-08-07|1028.91
#2012-08-08|1026.44
#2012-08-09|1035.69
#2012-08-10|1038.05
#2012-08-13|1031.57
#2012-08-14|1028.11
#2012-08-15|1018.57
#2012-08-16|1021.37
#2012-08-17|1004.42
#2012-08-20|1012.63
#2012-08-21|1045.74
#2012-08-22|1037.51
#2012-08-23|1041.26
#2012-08-24|1024.33
#2012-08-27|1015.66
#2012-08-28|1010.72
#2012-08-29|1005.77
#2012-08-30| 998.85
#2012-08-31| 999.44
#2012-09-03| .
#2012-09-04| 999.44
#2012-09-05|1000.15
#2012-09-06|1025.64
#2012-09-07|1022.68
#2012-09-10|1015.58
#2012-09-11|1024.65
#2012-09-12| 993.01
#2012-09-13| 993.60
#2012-09-14| 995.32
#2012-09-17|1001.10
#2012-09-18|1000.96
#2012-09-19|1006.30
#2012-09-20|1003.23
#2012-09-21|1009.10
#2012-09-24|1006.57
#2012-09-25|1033.00
#2012-09-26|1016.00
#2012-09-27|1035.53
#2012-09-28|1024.58
#2012-10-01|1012.04
#2012-10-02|1020.87
#2012-10-03|1015.35
#2012-10-04|1003.41
#2012-10-05| 991.29
#2012-10-08| 953.71
#2012-10-09| 964.83
#2012-10-10| 976.07
#2012-10-11| 971.74
#2012-10-12| 976.81
#2012-10-15| 955.77
#2012-10-16| 976.44
#2012-10-17|1003.03
#2012-10-18|1003.68
#2012-10-19| 991.03
#2012-10-22|1001.47
#2012-10-23| 981.72
#2012-10-24| 988.66
#2012-10-25| 993.11
#2012-10-26|1001.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.00
#2012-11-01| 990.44
#2012-11-02| 976.94
#2012-11-05| 983.16
#2012-11-06| 986.08
#2012-11-07| 983.76
#2012-11-08| 985.58
#2012-11-09| 986.37
#2012-11-12| 982.54
#2012-11-13| 984.89
#2012-11-14| 960.47
#2012-11-15| 950.15
#2012-11-16| 956.60
#2012-11-19| 965.81
#2012-11-20| 964.18
#2012-11-21| 948.85
#2012-11-22| .
#2012-11-23| 976.62
#2012-11-26| 986.27
#2012-11-27| 994.48
#2012-11-28|1000.14
#2012-11-29|1021.51
#2012-11-30|1000.00
#2012-12-03|1008.26
#2012-12-04|1016.78
#2012-12-05|1033.66
#2012-12-06|1048.02
#2012-12-07|1049.54
#2012-12-10|1051.79
#2012-12-11|1066.64
#2012-12-12|1072.79
#2012-12-13|1077.99
#2012-12-14|1066.55
#2012-12-17|1076.10
#2012-12-18|1091.57
#2012-12-19|1097.54
#2012-12-20|1095.75
#2012-12-21|1091.75
#2012-12-24|1094.34
#2012-12-25|1094.77
#2012-12-26|1098.34
#2012-12-27|1114.10
#2012-12-28|1118.90
#2012-12-31|1115.08
#2013-01-01|1115.08
#2013-01-02|1117.92
#2013-01-03|1115.45
#2013-01-04|1109.03
#2013-01-07|1115.39
#2013-01-08|1100.30
#2013-01-09|1092.63
#2013-01-10|1081.58
#2013-01-11|1054.87
#2013-01-14|1054.93
#2013-01-15|1025.78
#2013-01-16|1015.73
#2013-01-17|1024.49
#2013-01-18|1012.88
#2013-01-21|1020.24
#2013-01-22|1014.94
#2013-01-23| 987.76
#2013-01-24| 989.48
#2013-01-25|1008.63
#2013-01-28|1000.36
#2013-01-29|1006.93
#2013-01-30| 996.91
#2013-01-31|1009.47
#2013-02-01|1016.65
#2013-02-04|1007.49
#2013-02-05|1034.60
#2013-02-06|1026.65
#2013-02-07|1035.40
#2013-02-08|1043.13
#2013-02-11|1039.62
#2013-02-12|1032.25
#2013-02-13|1018.91
#2013-02-14|1022.32
#2013-02-15|1039.48
#2013-02-18|1040.38
#2013-02-19|1033.48
#2013-02-20|1033.89
#2013-02-21|1028.55
#2013-02-22|1026.45
#2013-02-25|1038.30
#2013-02-26|1028.23
#2013-02-27|1025.45
#2013-02-28|1022.35
#2013-03-01|1020.46
#2013-03-04|1013.41
#2013-03-05|1026.77
#2013-03-06|1032.21
#2013-03-07|1029.85
#2013-03-08|1044.53
#2013-03-11| .
#2013-03-12|1021.32
#2013-03-13|1013.83
#2013-03-14|1009.47
#2013-03-15|1017.33
#2013-03-18|1011.89
#2013-03-19| 992.23
#2013-03-20| 981.25
#2013-03-21| 976.46
#2013-03-22| 975.28
#2013-03-25| 975.33
#2013-03-26| 994.42
#2013-03-27| 988.26
#2013-03-28|1001.41
#2013-03-29| .
#2013-04-01|1000.77
#2013-04-02|1002.82
#2013-04-03| 983.08
#2013-04-04| 983.53
#2013-04-05| 987.39
#2013-04-08|1004.24
#2013-04-09|1014.92
#2013-04-10|1022.37
#2013-04-11|1025.92
#2013-04-12|1016.23
#2013-04-15| 991.58
#2013-04-16| 984.53
#2013-04-17| 980.37
#2013-04-18| 985.68
#2013-04-19| 974.55
#2013-04-22| 966.52
#2013-04-23| 974.77
#2013-04-24| 975.86
#2013-04-25| 995.78
#2013-04-26| 989.87
#2013-04-29|1008.79
#2013-04-30|1012.79
#2013-05-01|1006.25
#2013-05-02|1033.74
#2013-05-03|1040.24
#2013-05-06|1029.36
#2013-05-07|1043.39
#2013-05-08|1053.85
#2013-05-09|1052.29
#2013-05-10|1044.72
#2013-05-13|1039.89
#2013-05-14|1053.26
#2013-05-15|1054.08
#2013-05-16|1053.41
#2013-05-17|1041.69
#2013-05-20|1017.37
#2013-05-21| 989.78
#2013-05-22|1002.18
#2013-05-23| 994.30
#2013-05-24| 994.91
#2013-05-27| 986.89
#2013-05-28| 980.34
#2013-05-29| 968.21
#2013-05-30| 943.21
#2013-05-31| 924.83
#2013-06-03| 947.99
#2013-06-04| 965.02
#2013-06-05| 934.23
#2013-06-06| 927.43
#2013-06-07| 933.17
#2013-06-10| 907.88
#2013-06-11| 903.41
#2013-06-12| 911.08
#2013-06-13| 911.86
#2013-06-14| 921.34
#2013-06-17| 928.45
#2013-06-18| 922.20
#2013-06-19| 928.41
#2013-06-20| 890.06
#2013-06-21| 898.75
#2013-06-24| 890.85
#2013-06-25| 900.45
#2013-06-26| 903.28
#2013-06-27| 927.48
#2013-06-28| 944.86
#2013-07-01| 956.98
#2013-07-02| 975.49
#2013-07-03| 930.57
#2013-07-04| 945.20
#2013-07-05| 926.73
#2013-07-08| 912.71
#2013-07-09| 923.95
#2013-07-10| 918.42
#2013-07-11| 935.79
#2013-07-12| 949.03
#2013-07-15| 963.30
#2013-07-16| 962.37
#2013-07-17| 964.77
#2013-07-18| 967.87
#2013-07-19| 975.63
#2013-07-22| 980.71
#2013-07-23| 994.18
#2013-07-24|1010.18
#2013-07-25| 995.00
#2013-07-26| 983.55
#2013-07-29| 986.41
#2013-07-30| 991.42
#2013-07-31| 979.19
#2013-08-01| 984.02
#2013-08-02| 998.25
#2013-08-05| 996.94
#2013-08-06| 978.50
#2013-08-07| 975.01
#2013-08-08| 984.34
#2013-08-09| 992.61
#2013-08-12| 978.79
#2013-08-13| 956.32
#2013-08-14| 959.50
#2013-08-15| 942.47
#2013-08-16| 948.79
#2013-08-19| 940.10
#2013-08-20| 942.12
#2013-08-21| 932.16
#2013-08-22| 926.68
#2013-08-23| 940.07
#2013-08-26| 935.92
#2013-08-27| 909.63
#2013-08-28| 904.36
#2013-08-29| 904.54
#2013-08-30| 900.87
#2013-09-02| 906.39
#2013-09-03| 896.47
#2013-09-04| 900.81
#2013-09-05| 905.01
#2013-09-06| 922.06
#2013-09-09| 926.06
#2013-09-10| 929.89
#2013-09-11| 943.22
#2013-09-12| 955.09
#2013-09-13| 951.44
#2013-09-16| 965.16
#2013-09-17| 978.21
#2013-09-18| 976.61
#2013-09-19| 998.18
#2013-09-20| 976.31
#2013-09-23| 973.26
#2013-09-24| 972.34
#2013-09-25| 980.36
#2013-09-26| 969.69
#2013-09-27| 959.74
#2013-09-30| 966.48
#2013-10-01| 962.19
#2013-10-02| 962.93
#2013-10-03| 965.71
#2013-10-04| 971.81
#2013-10-07| 977.04
#2013-10-08| 974.60
#2013-10-09| 962.13
#2013-10-10| 974.85
#2013-10-11| 978.30
#2013-10-14| 980.30
#2013-10-15| 983.69
#2013-10-16| 995.43
#2013-10-17| 990.69
#2013-10-18|1000.87
#2013-10-21| 999.20
#2013-10-22| 999.89
#2013-10-23| 995.13
#2013-10-24| 997.38
#2013-10-25| 996.39
#2013-10-28| 995.94
#2013-10-29| 991.81
#2013-10-30| 996.90
#2013-10-31| 978.83
#2013-11-01| 968.98
#2013-11-04| 964.35
#2013-11-05| 959.34
#2013-11-06| 957.25
#2013-11-07| 958.04
#2013-11-08| 942.05
#2013-11-11| 938.60
#2013-11-12| 935.15
#2013-11-13| 929.82
#2013-11-14| 929.61
#2013-11-15| 953.97
#2013-11-18| 967.78
#2013-11-19| 967.59
#2013-11-20| 963.30
#2013-11-21| 957.07
#2013-11-22| 952.83
#2013-11-25| 950.85
#2013-11-26| 934.82
#2013-11-27| 933.04
#2013-11-28| 943.17
#2013-11-29| 947.98
#2013-12-02| 932.60
#2013-12-03| 908.52
#2013-12-04| 903.93
#2013-12-05| 892.46
#2013-12-06| 898.86
#2013-12-09| 903.58
#2013-12-10| 903.02
#2013-12-11| 899.26
#2013-12-12| 882.67
#2013-12-13| 879.32
#2013-12-16| 879.74
#2013-12-17| 889.10
#2013-12-18| 887.14
#2013-12-19| 894.73
#2013-12-20| 905.60
#2013-12-23| 909.97
#2013-12-24| 911.18
#2013-12-25| 914.29
#2013-12-26| 910.40
#2013-12-27| 900.65
#2013-12-30| 909.50
#2013-12-31| 906.66
#2014-01-01| 906.66
#2014-01-02| 893.83
#2014-01-03| 888.29
#2014-01-06| 884.96
#2014-01-07| 884.15
#2014-01-08| 878.02
#2014-01-09| 867.34
#2014-01-10| 877.64
#2014-01-13| 882.57
#2014-01-14| 873.12
#2014-01-15| 873.83
#2014-01-16| 865.79
#2014-01-17| 870.53
#2014-01-20| 866.63
#2014-01-21| 872.58
#2014-01-22| 870.57
#2014-01-23| 881.08
#2014-01-24| 860.76
#2014-01-27| 845.17
#2014-01-28| 856.05
#2014-01-29| 835.63
#2014-01-30| 832.67
#2014-01-31| 833.28
#2014-02-03| 826.79
#2014-02-04| 823.31
#2014-02-05| 827.89
#2014-02-06| 841.03
#2014-02-07| 843.29
#2014-02-10| 830.50
#2014-02-11| 837.97
#2014-02-12| 825.15
#2014-02-13| 816.05
#2014-02-14| 828.57
#2014-02-17| 835.14
#2014-02-18| 837.45
#2014-02-19| 829.81
#2014-02-20| 822.78
#2014-02-21| 823.14
#2014-02-24| 833.69
#2014-02-25| 847.74
#2014-02-26| 833.19
#2014-02-27| 823.96
#2014-02-28| 824.42
#2014-03-03| 823.33
#2014-03-04| 834.42
#2014-03-05| 839.39
#2014-03-06| 850.83
#2014-03-07| 840.19
#2014-03-10| 830.01
#2014-03-11| 830.69
#2014-03-12| 825.69
#2014-03-13| 845.07
#2014-03-14| 846.23
#2014-03-17| 855.20
#2014-03-18| 855.87
#2014-03-19| 853.81
#2014-03-20| 835.91
#2014-03-21| 840.50
#2014-03-24| 861.93
#2014-03-25| 877.18
#2014-03-26| 886.21
#2014-03-27| 892.94
#2014-03-28| 895.80
#2014-03-31| 893.32
#2014-04-01| 897.63
#2014-04-02| 885.77
#2014-04-03| 880.29
#2014-04-04| 903.71
#2014-04-07| 906.40
#2014-04-08| 916.47
#2014-04-09| 922.95
#2014-04-10| 928.97
#2014-04-11| 920.53
#2014-04-14| 914.42
#2014-04-15| 900.50
#2014-04-16| 906.60
#2014-04-17| 924.57
#2014-04-18| 923.85
#2014-04-21| 923.26
#2014-04-22| 921.38
#2014-04-23| 918.46
#2014-04-24| 921.28
#2014-04-25| 920.86
#2014-04-28| 921.61
#2014-04-29| 927.73
#2014-04-30| 929.87
#2014-05-01| 933.92
#2014-05-02| 937.15
#2014-05-05| 929.39
#2014-05-06| 932.06
#2014-05-07| 937.02
#2014-05-08| 952.87
#2014-05-09| 939.11
#2014-05-12| 943.58
#2014-05-13| 946.32
#2014-05-14| 946.58
#2014-05-15| 953.87
#2014-05-16| 966.69
#2014-05-19| 974.32
#2014-05-20| 959.30
#2014-05-21| 973.47
#2014-05-22| 997.42
#2014-05-23| 992.21
#2014-05-26| 978.85
#2014-05-27| 966.31
#2014-05-28| 968.98
#2014-05-29| 992.45
#2014-05-30| 980.05
#2014-06-02| 967.30
#2014-06-03| 956.76
#2014-06-04| 952.69
#2014-06-05| 966.50
#2014-06-06| 991.50
#2014-06-09| 986.24
#2014-06-10| 994.65
#2014-06-11| 996.94
#2014-06-12|1004.77
#2014-06-13|1001.65
#2014-06-16|1002.01
#2014-06-17| 997.75
#2014-06-18| 993.74
#2014-06-19| 994.79
#2014-06-20| 990.16
#2014-06-23|1005.43
#2014-06-24|1014.78
#2014-06-25| 995.74
#2014-06-26|1001.42
#2014-06-27|1004.54
#2014-06-30|1010.84
#2014-07-01|1022.53
#2014-07-02|1015.25
#2014-07-03|1006.57
#2014-07-04|1006.02
#2014-07-07|1015.32
#2014-07-08|1025.70
#2014-07-09|1026.05
#2014-07-10|1016.17
#2014-07-11|1029.18
#2014-07-14|1030.81
#2014-07-15|1035.76
#2014-07-16|1042.98
#2014-07-17|1041.45
#2014-07-18|1049.84
#2014-07-21|1043.59
#2014-07-22|1052.23
#2014-07-23|1057.37
#2014-07-24|1065.51
#2014-07-25|1067.81
#2014-07-28|1068.99
#2014-07-29|1065.59
#2014-07-30|1044.40
#2014-07-31|1037.99
#2014-08-01|1038.32
#2014-08-04|1043.30
#2014-08-05|1032.90
#2014-08-06|1023.82
#2014-08-07|1029.31
#2014-08-08|1029.25
#2014-08-11|1038.68
#2014-08-12|1040.63
#2014-08-13|1044.25
#2014-08-14|1047.94
#2014-08-15|1041.34
#2014-08-18|1040.69
#2014-08-19|1045.78
#2014-08-20|1031.04
#2014-08-21|1037.38
#2014-08-22|1035.64
#2014-08-25|1039.32
#2014-08-26|1045.39
#2014-08-27|1050.54
#2014-08-28|1047.98
#2014-08-29|1051.39
#2014-09-01|1051.81
#2014-09-02|1047.50
#2014-09-03|1066.11
#2014-09-04|1069.14
#2014-09-05|1065.90
#2014-09-08|1072.86
#2014-09-09|1051.32
#2014-09-10|1053.34
#2014-09-11|1057.29
#2014-09-12|1045.30
#2014-09-15|1043.52
#2014-09-16|1044.39
#2014-09-17|1043.46
#2014-09-18|1034.33
#2014-09-19|1031.39
#2014-09-22|1016.19
#2014-09-23|1012.22
#2014-09-24|1011.53
#2014-09-25|1007.31
#2014-09-26|1010.53
#2014-09-29|1007.16
#2014-09-30|1011.48
#2014-10-01|1016.10
#2014-10-02|1020.09
#2014-10-03|1009.52
#2014-10-06|1022.28
#2014-10-07|1025.36
#2014-10-08|1021.96
#2014-10-09|1033.67
#2014-10-10|1015.90
#2014-10-13|1020.13
#2014-10-14|1019.34
#2014-10-15|1010.88
#2014-10-16|1000.02
#2014-10-17|1006.39
#2014-10-20|1012.91
#2014-10-21|1028.00
#2014-10-22|1018.06
#2014-10-23|1031.48
#2014-10-24|1034.08
#2014-10-27|1044.29
#2014-10-28|1063.96
#2014-10-29|1080.14
#2014-10-30|1057.46
#2014-10-31|1052.92
#2014-11-03|1050.47
#2014-11-04|1059.85
#2014-11-05|1053.93
#2014-11-06|1077.28
#2014-11-07|1064.04
#2014-11-10|1062.75
#2014-11-11|1069.10
#2014-11-12|1105.99
#2014-11-13|1123.70
#2014-11-14|1126.10
#2014-11-17|1129.03
#2014-11-18|1146.78
#2014-11-19|1150.05
#2014-11-20|1153.62
#2014-11-21|1183.08
#2014-11-24|1176.36
#2014-11-25|1175.34
#2014-11-26|1181.51
#2014-11-27|1192.20
#2014-11-28|1184.89
#2014-12-01|1170.86
#2014-12-02|1144.93
#2014-12-03|1135.02
#2014-12-04|1126.84
#2014-12-05|1112.82
#2014-12-08|1095.12
#2014-12-09|1108.04
#2014-12-10|1099.37
#2014-12-11|1090.29
#2014-12-12|1081.23
#2014-12-15|1075.87
#2014-12-16|1073.67
#2014-12-17|1085.48
#2014-12-18|1121.63
#2014-12-19|1120.88
#2014-12-22|1125.91
#2014-12-23|1117.79
#2014-12-24|1108.13
#2014-12-25|1108.92
#2014-12-26|1115.52
#2014-12-29|1128.90
#2014-12-30|1121.50
#2014-12-31|1121.33
#2015-01-01|1121.33
#2015-01-02|1110.37
#2015-01-05|1108.07
#2015-01-06|1108.38
#2015-01-07|1110.48
#2015-01-08|1135.92
#2015-01-09|1147.49
#2015-01-12|1125.20
#2015-01-13|1127.10
#2015-01-14|1150.67
#2015-01-15|1145.38
#2015-01-16|1129.90
#2015-01-19|1128.53
#2015-01-20|1137.39
#2015-01-21|1175.34
#2015-01-22|1179.48
#2015-01-23|1179.55
#2015-01-26|1179.16
#2015-01-27|1189.78
#2015-01-28|1190.60
#2015-01-29|1190.83
#2015-01-30|1171.66
#2015-02-02|1190.56
#2015-02-03|1215.98
#2015-02-04|1212.62
#2015-02-05|1230.91
#2015-02-06|1204.51
#2015-02-09|1154.97
#2015-02-10|1134.82
#2015-02-11|1116.33
#2015-02-12|1119.92
#2015-02-13|1134.68
#2015-02-16|1129.00
#2015-02-17|1134.36
#2015-02-18|1118.74
#2015-02-19|1128.01
#2015-02-20|1140.45
#2015-02-23|1144.97
#2015-02-24|1152.32
#2015-02-25|1162.19
#2015-02-26|1151.53
#2015-02-27|1125.89
#2015-03-02|1109.66
#2015-03-03|1115.91
#2015-03-04|1113.33
#2015-03-05|1139.16
#2015-03-06|1116.24
#2015-03-09|1092.63
#2015-03-10|1058.92
#2015-03-11|1059.07
#2015-03-12|1066.56
#2015-03-13|1035.04
#2015-03-16|1031.57
#2015-03-17|1045.00
#2015-03-18|1029.74
#2015-03-19|1024.85
#2015-03-20|1032.31
#2015-03-23|1039.14
#2015-03-24|1055.81
#2015-03-25|1052.62
#2015-03-26|1043.14
#2015-03-27|1043.81
#2015-03-30|1040.29
#2015-03-31|1029.77
#2015-04-01|1035.06
#2015-04-02|1036.36
#2015-04-03|1052.79
#2015-04-06|1059.65
#2015-04-07|1042.33
#2015-04-08|1039.78
#2015-04-09|1035.13
#2015-04-10|1036.35
#2015-04-13|1029.51
#2015-04-14|1037.40
#2015-04-15|1021.70
#2015-04-16|1026.83
#2015-04-17|1035.50
#2015-04-20|1031.56
#2015-04-21|1048.98
#2015-04-22|1041.42
#2015-04-23|1055.43
#2015-04-24|1043.08
#2015-04-27|1054.33
#2015-04-28|1069.94
#2015-04-29|1062.83
#2015-04-30|1057.18
#2015-05-01|1050.78
#2015-05-04|1050.83
#2015-05-05|1056.27
#2015-05-06|1039.51
#2015-05-07|1023.39
#2015-05-08|1041.36
#2015-05-11|1030.28
#2015-05-12|1031.29
#2015-05-13|1041.01
#2015-05-14|1040.04
#2015-05-15|1050.35
#2015-05-18|1058.98
#2015-05-19|1066.45
#2015-05-20|1058.37
#2015-05-21|1054.12
#2015-05-22|1052.79
#2015-05-25|1041.68
#2015-05-26|1011.63
#2015-05-27|1004.15
#2015-05-28|1009.50
#2015-05-29| 997.19
#2015-06-01| 982.00
#2015-06-02| 978.20
#2015-06-03| 970.29
#2015-06-04| 961.25
#2015-06-05| 939.28
#2015-06-08| 941.77
#2015-06-09| 939.49
#2015-06-10| 955.14
#2015-06-11| 951.79
#2015-06-12| 940.56
#2015-06-15| 940.71
#2015-06-16| 942.48
#2015-06-17| 940.85
#2015-06-18| 956.10
#2015-06-19| 961.09
#2015-06-22| 960.65
#2015-06-23| 958.52
#2015-06-24| 967.09
#2015-06-25| 986.85
#2015-06-26| 967.64
#2015-06-29| 960.35
#2015-06-30| 991.41
#2015-07-01| 977.91
#2015-07-02| 994.93
#2015-07-03| 997.77
#2015-07-06| 984.59
#2015-07-07| 947.71
#2015-07-08| 952.77
#2015-07-09| 966.03
#2015-07-10| 984.59
#2015-07-13| 979.05
#2015-07-14| 987.23
#2015-07-15| 981.53
#2015-07-16| 990.58
#2015-07-17| 999.39
#2015-07-20| 996.87
#2015-07-21|1002.93
#2015-07-22| 986.29
#2015-07-23| 973.65
#2015-07-24| 957.72
#2015-07-27| 955.30
#2015-07-28| 948.31
#2015-07-29| 969.39
#2015-07-30| 949.41
#2015-07-31| 956.31
#2015-08-03| 964.95
#2015-08-04| 987.07
#2015-08-05| 976.54
#2015-08-06| 973.52
#2015-08-07| 982.89
#2015-08-10| 978.00
#2015-08-11| 975.90
#2015-08-12| 955.88
#2015-08-13| 953.13
#2015-08-14| 960.11
#2015-08-17| 944.32
#2015-08-18| 951.86
#2015-08-19| 939.38
#2015-08-20| 941.51
#2015-08-21| 918.64
#2015-08-24| 889.87
#2015-08-25| 932.66
#2015-08-26| 928.89
#2015-08-27| 936.89
#2015-08-28| 924.65
#2015-08-31| 926.34
#2015-09-01| 904.32
#2015-09-02| 915.93
#2015-09-03| 914.20
#2015-09-04| 889.92
#2015-09-07| 861.25
#2015-09-08| 880.50
#2015-09-09| 885.55
#2015-09-10| 884.61
#2015-09-11| 894.59
#2015-09-14| 908.65
#2015-09-15| 908.76
#2015-09-16| 928.69
#2015-09-17| 923.78
#2015-09-18| 931.56
#2015-09-21| 910.86
#2015-09-22| 892.05
#2015-09-23| 894.36
#2015-09-24| 878.92
#2015-09-25| 908.14
#2015-09-28| 880.88
#2015-09-29| 895.72
#2015-09-30| 903.91
#2015-10-01| 905.17
#2015-10-02| 913.99
#2015-10-05| 939.90
#2015-10-06| 960.13
#2015-10-07| 968.63
#2015-10-08| 978.82
#2015-10-09| 995.93
#2015-10-12| 990.80
#2015-10-13| 973.26
#2015-10-14| 983.83
#2015-10-15| 999.69
#2015-10-16| 996.64
#2015-10-19| 992.48
#2015-10-20| 982.00
#2015-10-21| 953.75
#2015-10-22| 968.31
#2015-10-23| 968.58
#2015-10-26| 977.69
#2015-10-27| 960.63
#2015-10-28| 977.79
#2015-10-29| 939.67
#2015-10-30| 934.62
#2015-11-02| 946.70
#2015-11-03| 945.83
#2015-11-04| 941.49
#2015-11-05| 947.83
#2015-11-06| 922.66
#2015-11-09| 907.85
#2015-11-10| 905.41
#2015-11-11| 912.22
#2015-11-12| 890.11
#2015-11-13| 859.74
#2015-11-16| 875.63
#2015-11-17| 888.89
#2015-11-18| 877.45
#2015-11-19| 903.74
#2015-11-20| 929.69
#2015-11-23| 921.16
#2015-11-24| 913.60
#2015-11-25| 891.23
#2015-11-26| 875.58
#2015-11-27| 867.67
#2015-11-30| 853.72
#2015-12-01| 847.10
#2015-12-02| 845.46
#2015-12-03| 838.15
#2015-12-04| 823.56
#2015-12-07| 816.04
#2015-12-08| 807.52
#2015-12-09| 822.33
#2015-12-10| 755.17
#2015-12-11| 696.15
#2015-12-14| 754.30
#2015-12-15| 773.56
#2015-12-16| 773.33
#2015-12-17| 776.75
#2015-12-18| 778.79
#2015-12-21| 783.08
#2015-12-22| 774.71
#2015-12-23| 781.68
#2015-12-24| 780.36
#2015-12-25| 780.36
#2015-12-28| 777.33
#2015-12-29| 776.19
#2015-12-30| 758.28
#2015-12-31| 761.55
#2016-01-01| 761.55
#2016-01-04| 734.99
#2016-01-05| 731.03
#2016-01-06| 708.58
#2016-01-07| 693.28
#2016-01-08| 693.16
#2016-01-11| 650.22
#2016-01-12| 671.38
#2016-01-13| 682.23
#2016-01-14| 668.47
#2016-01-15| 638.25
#2016-01-18| 631.54
#2016-01-19| 645.57
#2016-01-20| 622.20
#2016-01-21| 638.42
#2016-01-22| 653.71
#2016-01-25| 647.03
#2016-01-26| 657.29
#2016-01-27| 666.03
#2016-01-28| 680.03
#2016-01-29| 703.13
#2016-02-01| 701.40
#2016-02-02| 679.89
#2016-02-03| 683.65
#2016-02-04| 723.20
#2016-02-05| 713.44
#2016-02-08| 713.66
#2016-02-09| 708.11
#2016-02-10| 719.10
#2016-02-11| 722.72
#2016-02-12| 729.02
#2016-02-15| 743.35
#2016-02-16| 724.39
#2016-02-17| 755.20
#2016-02-18| 755.38
#2016-02-19| 743.95
#2016-02-22| 749.13
#2016-02-23| 738.68
#2016-02-24| 708.88
#2016-02-25| 719.54
#2016-02-26| 694.93
#2016-02-29| 704.79
#2016-03-01| 726.20
#2016-03-02| 741.43
#2016-03-03| 753.72
#2016-03-04| 759.52
#2016-03-07| 761.21
#2016-03-08| 749.20
#2016-03-09| 771.51
#2016-03-10| 771.42
#2016-03-11| 765.61
#2016-03-14| 757.04
#2016-03-15| 733.19
#2016-03-16| 729.18
#2016-03-17| 786.56
#2016-03-18| 786.75
#2016-03-21| 789.36
#2016-03-22| 792.31
#2016-03-23| 778.54
#2016-03-24| 777.05
#2016-03-25| 776.82
#2016-03-28| 775.09
#2016-03-29| 771.05
#2016-03-30| 809.69
#2016-03-31| 817.88
#2016-04-01| 810.06
#2016-04-04| 827.79
#2016-04-05| 803.96
#2016-04-06| 795.50
#2016-04-07| 790.20
#2016-04-08| 821.37
#2016-04-11| 829.92
#2016-04-12| 843.77
#2016-04-13| 854.64
#2016-04-14| 859.40
#2016-04-15| 848.79
#2016-04-18| 858.20
#2016-04-19| 890.54
#2016-04-20| 908.07
#2016-04-21| 903.72
#2016-04-22| 883.54
#2016-04-25| 882.11
#2016-04-26| 889.43
#2016-04-27| 882.39
#2016-04-28| 909.38
#2016-04-29| 912.75
#2016-05-02| 906.51
#2016-05-03| 872.74
#2016-05-04| 851.95
#2016-05-05| 854.03
#2016-05-06| 846.45
#2016-05-09| 842.57
#2016-05-10| 854.83
#2016-05-11| 862.77
#2016-05-12| 857.87
#2016-05-13| 836.20
#2016-05-16| 815.35
#2016-05-17| 814.22
#2016-05-18| 805.37
#2016-05-19| 793.02
#2016-05-20| 801.12
#2016-05-23| 798.20
#2016-05-24| 801.04
#2016-05-25| 799.71
#2016-05-26| 821.21
#2016-05-27| 820.73
#2016-05-30| 812.33
#2016-05-31| 809.94
#2016-06-01| 829.16
#2016-06-02| 827.21
#2016-06-03| 857.28
#2016-06-06| 877.33
#2016-06-07| 878.39
#2016-06-08| 888.35
#2016-06-09| 875.90
#2016-06-10| 858.80
#2016-06-13| 848.79
#2016-06-14| 821.20
#2016-06-15| 830.21
#2016-06-16| 818.20
#2016-06-17| 831.47
#2016-06-20| 856.69
#2016-06-21| 875.56
#2016-06-22| 882.21
#2016-06-23| 892.92
#2016-06-24| 861.40
#2016-06-27| 806.97
#2016-06-28| 833.86
#2016-06-29| 868.93
#2016-06-30| 888.36
#2016-07-01| 894.43
#2016-07-04| 906.76
#2016-07-05| 878.67
#2016-07-06| 860.55
#2016-07-07| 873.94
#2016-07-08| 894.84
#2016-07-11| 912.05
#2016-07-12| 914.80
#2016-07-13| 911.62
#2016-07-14| 937.25
#2016-07-15| 940.37
#2016-07-18| 941.93
#2016-07-19| 931.50
#2016-07-20| 948.36
#2016-07-21| 954.06
#2016-07-22| 945.94
#2016-07-25| 955.16
#2016-07-26| 958.27
#2016-07-27| 961.14
#2016-07-28| 952.12
#2016-07-29| 975.85
#2016-08-01| 986.90
#2016-08-02| 968.88
#2016-08-03| 966.15
#2016-08-04| 981.09
#2016-08-05| 980.45
#2016-08-08| 986.70
#2016-08-09| 997.25
#2016-08-10|1004.45
#2016-08-11|1015.00
#2016-08-12|1007.56
#2016-08-15|1017.26
#2016-08-16|1004.53
#2016-08-17| 992.05
#2016-08-18|1008.97
#2016-08-19| 987.50
#2016-08-22| 978.36
#2016-08-23| 990.02
#2016-08-24| 942.19
#2016-08-25| 943.98
#2016-08-26| 958.92
#2016-08-29| 935.47
#2016-08-30| 931.21
#2016-08-31| 903.64
#2016-09-01| 902.54
#2016-09-02| 927.54
#2016-09-05| 928.80
#2016-09-06| 966.89
#2016-09-07| 971.03
#2016-09-08| 975.09
#2016-09-09| 949.36
#2016-09-12| 942.00
#2016-09-13| 935.15
#2016-09-14| 942.64
#2016-09-15| 945.44
#2016-09-16| 931.98
#2016-09-19| 962.53
#2016-09-20| 968.07
#2016-09-21| 969.81
#2016-09-22| 987.58
#2016-09-23| 983.86
#2016-09-26| 973.28
#2016-09-27| 975.74
#2016-09-28| 970.79
#2016-09-29| 972.05
#2016-09-30| 965.22
#2016-10-03| 980.33
#2016-10-04| 987.01
#2016-10-05| 988.65
#2016-10-06| 968.26
#2016-10-07| 975.65
#2016-10-10| 973.42
#2016-10-11| 930.36
#2016-10-12| 935.38
#2016-10-13| 930.90
#2016-10-14| 940.22
#2016-10-17| 925.84
#2016-10-18| 933.15
#2016-10-19| 941.43
#2016-10-20| 939.39
#2016-10-21| 939.92
#2016-10-24| 934.88
#2016-10-25| 939.57
#2016-10-26| 931.77
#2016-10-27| 934.25
#2016-10-28| 950.57
#2016-10-31| 983.23
#2016-11-01| 980.07
#2016-11-02| 974.69
#2016-11-03| 958.46
#2016-11-04| 930.99
#2016-11-07| 954.16
#2016-11-08| 968.64
#2016-11-09| 948.56
#2016-11-10| 921.85
#2016-11-11| 884.29
#2016-11-14| 868.01
#2016-11-15| 894.75
#2016-11-16| 906.34
#2016-11-17| 907.49
#2016-11-18| 895.19
#2016-11-21| 904.14
#2016-11-22| 927.83
#2016-11-23| 926.66
#2016-11-24| 936.69
#2016-11-25| 937.99
#2016-11-28| 968.03
#2016-11-29| 949.46
#2016-11-30| 935.13
#2016-12-01| 932.26
#2016-12-02| 921.90
#2016-12-05| 935.50
#2016-12-06| 944.16
#2016-12-07| 958.92
#2016-12-08| 969.13
#2016-12-09| 973.14
#2016-12-12| 975.03
#2016-12-13| 983.46
#2016-12-14| 964.60
#2016-12-15| 925.83
#2016-12-16| 920.33
#2016-12-19| 927.43
#2016-12-20| 934.98
#2016-12-21| 942.46
#2016-12-22| 924.70
#2016-12-23| 933.77
#2016-12-26| 933.25
#2016-12-27| 938.59
#2016-12-28| 956.07
#2016-12-29| 978.94
#2016-12-30| 975.80
#2017-01-02| 975.68
#2017-01-03| 961.31
#2017-01-04| 972.70
#2017-01-05| 981.55
#2017-01-06| 980.82
#2017-01-09| 981.78
#2017-01-10| 989.60
#2017-01-11| 965.44
#2017-01-12| 995.60
#2017-01-13| 998.22
#2017-01-16| 993.08
#2017-01-17|1001.63
#2017-01-18|1021.07
#2017-01-19|1016.58
#2017-01-20|1015.30
#2017-01-23|1029.83
#2017-01-24|1053.54
#2017-01-25|1057.88
#2017-01-26|1054.47
#2017-01-27|1035.54
#2017-01-30|1021.66
#2017-01-31|1029.24
#2017-02-01|1035.79
#2017-02-02|1034.94
#2017-02-03|1044.22
#2017-02-06|1019.54
#2017-02-07|1032.07
#2017-02-08|1041.01
#2017-02-09|1035.52
#2017-02-10|1045.76
#2017-02-13|1070.43
#2017-02-14|1080.43
#2017-02-15|1102.55
#2017-02-16|1103.72
#2017-02-17|1082.19
#2017-02-20|1089.66
#2017-02-21|1070.27
#2017-02-22|1067.18
#2017-02-23|1100.51
#2017-02-24|1083.04
#2017-02-27|1085.16
#2017-02-28|1072.48
#2017-03-01|1083.07
#2017-03-02|1083.59
#2017-03-03|1085.41
#2017-03-06|1096.86
#2017-03-07|1090.54
#2017-03-08|1064.88
#2017-03-09|1044.19
#2017-03-10|1065.55
#2017-03-13|1073.51
#2017-03-14|1087.70
#2017-03-15|1101.20
#2017-03-16|1139.67
#2017-03-17|1135.06
#2017-03-20|1152.62
#2017-03-21|1154.88
#2017-03-22|1159.13
#2017-03-23|1166.09
#2017-03-24|1168.37
#2017-03-27|1124.14
#2017-03-28|1113.30
#2017-03-29|1103.01
#2017-03-30|1106.10
#2017-03-31|1039.78
#2017-04-03|1027.87
#2017-04-04|1030.99
#2017-04-05| 994.93
#2017-04-06| 985.71
#2017-04-07| 993.64
#2017-04-10| 971.66
#2017-04-11| 987.57
#2017-04-12|1006.72
#2017-04-13|1036.85
#2017-04-14|1037.48
#2017-04-17|1045.98
#2017-04-18|1044.93
#2017-04-19|1039.02
#2017-04-20|1050.07
#2017-04-21|1040.83
#2017-04-24|1060.15
#2017-04-25|1055.20
#2017-04-26|1033.70
#2017-04-27|1032.09
#2017-04-28|1038.29
#2017-05-01|1040.16
#2017-05-02|1045.38
#2017-05-03|1036.05
#2017-05-04|1016.58
#2017-05-05|1011.93
#2017-05-08|1010.52
#2017-05-09|1009.71
#2017-05-10|1017.95
#2017-05-11|1021.99
#2017-05-12|1028.34
#2017-05-15|1042.26
#2017-05-16|1050.03
#2017-05-17|1033.01
#2017-05-18|1010.91
#2017-05-19|1028.68
#2017-05-22|1034.66
#2017-05-23|1038.08
#2017-05-24|1047.60
#2017-05-25|1049.19
#2017-05-26|1053.73
#2017-05-29|1037.64
#2017-05-30|1033.22
#2017-05-31|1019.27
#2017-06-01|1033.67
#2017-06-02|1053.85
#2017-06-05|1073.10
#2017-06-06|1047.07
#2017-06-07|1039.44
#2017-06-08|1024.58
#2017-06-09|1031.39
#2017-06-12|1036.72
#2017-06-13|1034.61
#2017-06-14|1053.38
#2017-06-15|1020.09
#2017-06-16|1022.19
#2017-06-19|1023.42
#2017-06-20|1016.89
#2017-06-21|1018.54
#2017-06-22|1014.32
#2017-06-23|1020.39
#2017-06-26|1027.47
#2017-06-27|1011.92
#2017-06-28| 999.82
#2017-06-29|1000.25
#2017-06-30| 998.79
#2017-07-03|1000.51
#2017-07-04|1007.79
#2017-07-05| 994.54
#2017-07-06|1002.42
#2017-07-07| 992.35
#2017-07-10| 984.45
#2017-07-11| 975.11
#2017-07-12|1000.20
#2017-07-13|1004.40
#2017-07-14|1031.46
#2017-07-17|1047.38
#2017-07-18|1039.18
#2017-07-19|1040.00
#2017-07-20|1052.34
#2017-07-21|1048.44
#2017-07-24|1048.33
#2017-07-25|1036.58
#2017-07-26|1048.30
#2017-07-27|1057.82
#2017-07-28|1063.41
#2017-07-31|1041.12
#2017-08-01|1038.42
#2017-08-02|1035.27
#2017-08-03|1039.61
#2017-08-04|1035.01
#2017-08-07|1049.86
#2017-08-08|1054.84
#2017-08-09|1037.95
#2017-08-10|1033.30
#2017-08-11|1019.88
#2017-08-14|1028.72
#2017-08-15|1028.44
#2017-08-16|1030.47
#2017-08-17|1037.81
#2017-08-18|1030.16
#2017-08-21|1029.91
#2017-08-22|1035.32
#2017-08-23|1044.94
#2017-08-24|1050.64
#2017-08-25|1059.58
#2017-08-28|1056.91
#2017-08-29|1061.99
#2017-08-30|1045.50
#2017-08-31|1048.68
#2017-09-01|1042.54
#2017-09-04|1026.24
#2017-09-05|1016.15
#2017-09-06|1003.70
#2017-09-07|1015.17
#2017-09-08|1001.61
#2017-09-11| 997.70
#2017-09-12| 997.32
#2017-09-13| 988.23
#2017-09-14| 983.56
#2017-09-15| 982.58
#2017-09-18| 969.88
#2017-09-19| 962.45
#2017-09-20| 970.86
#2017-09-21| 974.90
#2017-09-22| 980.72
#2017-09-25| 973.65
#2017-09-26| 960.92
#2017-09-27| 951.11
#2017-09-28| 954.61
#2017-09-29| 963.66
#2017-10-02| 950.75
#2017-10-03| 948.00
#2017-10-04| 960.89
#2017-10-05| 964.73
#2017-10-06| 952.84
#2017-10-09| 949.41
#2017-10-10| 967.87
#2017-10-11| 977.77
#2017-10-12| 998.32
#2017-10-13|1008.63
#2017-10-16|1010.67
#2017-10-17| 992.33
#2017-10-18| 990.65
#2017-10-19| 990.12
#2017-10-20| 972.39
#2017-10-23| 973.40
#2017-10-24| 966.43
#2017-10-25| 950.30
#2017-10-26| 940.79
#2017-10-27| 945.79
#2017-10-30| 962.33
#2017-10-31| 953.99
#2017-11-01| 958.76
#2017-11-02| 961.65
#2017-11-03| 949.97
#2017-11-06| 944.69
#2017-11-07| 943.43
#2017-11-08| 959.43
#2017-11-09| 946.51
#2017-11-10| 945.97
#2017-11-13| 937.12
#2017-11-14| 941.12
#2017-11-15| 934.51
#2017-11-16| 947.80
#2017-11-17| 958.96
#2017-11-20| 960.51
#2017-11-21| 954.06
#2017-11-22| 980.37
#2017-11-23| 976.81
#2017-11-24| 988.95
#2017-11-27| 989.94
#2017-11-28|1023.66
#2017-11-29|1017.50
#2017-11-30|1031.49
#2017-12-01|1023.69
#2017-12-04|1031.59
#2017-12-05|1041.79
#2017-12-06|1050.53
#2017-12-07|1043.15
#2017-12-08|1040.37
#2017-12-11|1040.95
#2017-12-12|1036.25
#2017-12-13|1049.55
#2017-12-14|1061.18
#2017-12-15|1087.61
#2017-12-18|1166.07
#2017-12-19|1163.77
#2017-12-20|1174.95
#2017-12-21|1169.41
#2017-12-22|1169.36
#2017-12-25|1169.66
#2017-12-26|1174.20
#2017-12-27|1204.10
#2017-12-28|1203.18
#2017-12-29|1220.57
#2018-01-01|1220.57
#2018-01-02|1213.20
#2018-01-03|1201.76
#2018-01-04|1202.87
#2018-01-05|1217.67
#2018-01-08|1208.12
#2018-01-09|1216.70
#2018-01-10|1209.12
#2018-01-11|1203.47
#2018-01-12|1222.72
#2018-01-15|1223.70
#2018-01-16|1242.54
#2018-01-17|1232.07
#2018-01-18|1257.11
#2018-01-19|1238.83
#2018-01-22|1266.30
#2018-01-23|1279.66
#2018-01-24|1291.96
#2018-01-25|1318.15
#2018-01-26|1294.04
#2018-01-29|1268.99
#2018-01-30|1249.10
#2018-01-31|1265.67
#2018-02-01|1269.86
#2018-02-02|1254.28
#2018-02-05|1217.30
#2018-02-06|1194.43
#2018-02-07|1230.72
#2018-02-08|1199.06
#2018-02-09|1205.42
#2018-02-12|1218.29
#2018-02-13|1239.51
#2018-02-14|1275.24
#2018-02-15|1313.64
#2018-02-16|1305.81
#2018-02-19|1292.59
#2018-02-20|1271.80
#2018-02-21|1248.60
#2018-02-22|1236.53
#2018-02-23|1269.90
#2018-02-26|1276.60
#2018-02-27|1278.79
#2018-02-28|1267.13
#2018-03-01|1252.35
#2018-03-02|1240.39
#2018-03-05|1210.26
#2018-03-06|1244.96
#2018-03-07|1189.79
#2018-03-08|1172.04
#2018-03-09|1195.09
#2018-03-12|1170.85
#2018-03-13|1163.87
#2018-03-14|1150.60
#2018-03-15|1148.06
#2018-03-16|1136.65
#2018-03-19|1119.80
#2018-03-20|1149.67
#2018-03-21|1154.55
#2018-03-22|1158.88
#2018-03-23|1173.80
#2018-03-26|1184.74
#2018-03-27|1200.60
#2018-03-28|1177.60
#2018-03-29|1180.35
#2018-03-30|1182.53
#2018-04-02|1182.59
#2018-04-03|1180.35
#2018-04-04|1166.64
#2018-04-05|1174.76
#2018-04-06|1169.92
#2018-04-09|1163.89
#2018-04-10|1188.85
#2018-04-11|1189.67
#2018-04-12|1192.27
#2018-04-13|1188.79
#2018-04-16|1187.61
#2018-04-17|1201.48
#2018-04-18|1199.36
#2018-04-19|1189.42
#2018-04-20|1171.84
#2018-04-23|1156.79
#2018-04-24|1149.45
#2018-04-25|1139.00
#2018-04-26|1140.61
#2018-04-27|1147.26
#2018-04-30|1151.04
#2018-05-01|1137.90
#2018-05-02|1137.53
#2018-05-03|1124.96
#2018-05-04|1117.56
#2018-05-07|1112.91
#2018-05-08|1093.60
#2018-05-09|1100.32
#2018-05-10|1102.69
#2018-05-11|1117.54
#2018-05-14|1103.25
#2018-05-15|1060.14
#2018-05-16|1077.13
#2018-05-17|1059.90
#2018-05-18|1033.21
#2018-05-21|1027.37
#2018-05-22|1043.92
#2018-05-23|1047.11
#2018-05-24|1028.03
#2018-05-25|1034.88
#2018-05-28|1037.46
#2018-05-29|1012.13
#2018-05-30|1017.64
#2018-05-31|1020.20
#2018-06-01|1021.35
#2018-06-04|1937.85
#2018-06-05|1908.40
#2018-06-06|1912.61
#2018-06-07|1884.90
#2018-06-08|1855.08
#2018-06-11|1853.73
#2018-06-12|1842.41
#2018-06-13|1839.39
#2018-06-14|1841.40
#2018-06-15|1822.61
#2018-06-18|1815.76
#2018-06-19|1798.05
#2018-06-20|1820.05
#2018-06-21|1824.56
#2018-06-22|1850.68
#2018-06-25|1831.86
#2018-06-26|1836.56
#2018-06-27|1805.22
#2018-06-28|1790.11
#2018-06-29|1825.60
#2018-07-02|1871.84
#2018-07-03|1894.31
#2018-07-04|1896.75
#2018-07-05|1919.64
#2018-07-06|1937.14
#2018-07-09|1969.88
#2018-07-10|1967.02
#2018-07-11|1950.10
#2018-07-12|1995.33
#2018-07-13|1998.76
#2018-07-16|2003.48
#2018-07-17|1997.57
#2018-07-18|1933.26
#2018-07-19|1897.15
#2018-07-20|1916.56
#2018-07-23|1905.05
#2018-07-24|1919.05
#2018-07-25|1894.61
#2018-07-26|1900.15
#2018-07-27|1912.10
#2018-07-30|1922.24
#2018-07-31|1939.44
#2018-08-01|1911.55
#2018-08-02|1866.66
#2018-08-03|1876.46
#2018-08-06|1858.13
#2018-08-07|1884.17
#2018-08-08|1883.43
#2018-08-09|1860.73
#2018-08-10|1798.82
#2018-08-13|1751.95
#2018-08-14|1771.33
#2018-08-15|1705.26
#2018-08-16|1677.77
#2018-08-17|1629.87
#2018-08-20|1648.55
#2018-08-21|1685.65
#2018-08-22|1650.78
#2018-08-23|1658.36
#2018-08-24|1657.36
#2018-08-27|1679.22
#2018-08-28|1687.59
#2018-08-29|1649.94
#2018-08-30|1612.37
#2018-08-31|1605.64
#2018-09-03|1589.56
#2018-09-04|1536.87
#2018-09-05|1511.27
#2018-09-06|1523.44
#2018-09-07|1551.09
#2018-09-10|1540.54
#2018-09-11|1568.94
#2018-09-12|1589.75
#2018-09-13|1616.36
#2018-09-14|1605.81
#2018-09-17|1579.59
#2018-09-18|1584.11
#2018-09-19|1603.77
#2018-09-20|1614.32
#2018-09-21|1624.16
#2018-09-24|1628.56
#2018-09-25|1608.18
#2018-09-26|1633.89
#2018-09-27|1632.97
#2018-09-28|1614.32
#2018-10-01|1602.57
#2018-10-02|1572.50
#2018-10-03|1564.69
#2018-10-04|1486.83
#2018-10-05|1478.49
#2018-10-08|1460.60
#2018-10-09|1461.68
#2018-10-10|1459.37
#2018-10-11|1443.87
#2018-10-12|1501.87
#2018-10-15|1474.96
#2018-10-16|1520.55
#2018-10-17|1531.80
#2018-10-18|1472.42
#2018-10-19|1468.84
#2018-10-22|1496.79
#2018-10-23|1461.17
#2018-10-24|1471.34
#2018-10-25|1467.58
#2018-10-26|1445.78
#2018-10-29|1481.46
#2018-10-30|1487.23
#2018-10-31|1476.32
#2018-11-01|1538.82
#2018-11-02|1558.26
#2018-11-05|1609.42
#2018-11-06|1599.37
#2018-11-07|1651.61
#2018-11-08|1635.66
#2018-11-09|1607.14
#2018-11-12|1564.48
#2018-11-13|1569.46
#2018-11-14|1539.94
#2018-11-15|1580.61
#2018-11-16|1584.24
#2018-11-19|1584.21
#2018-11-20|1551.22
#2018-11-21|1572.19
#2018-11-22|1626.94
#2018-11-23|1600.83
#2018-11-26|1614.75
#2018-11-27|1585.18
#2018-11-28|1595.89
#2018-11-29|1615.94
#2018-11-30|1575.10
#2018-12-03|1595.17
#2018-12-04|1609.50
#2018-12-05|1610.13
#2018-12-06|1570.08
#2018-12-07|1563.56
#2018-12-10|1521.18
#2018-12-11|1538.45
#2018-12-12|1554.46
#2018-12-13|1554.02
#2018-12-14|1516.89
#2018-12-17|1518.62
#2018-12-18|1516.66
#2018-12-19|1547.56
#2018-12-20|1535.32
#2018-12-21|1517.55
#2018-12-24|1491.44
#2018-12-25|1490.36
#2018-12-26|1492.14
#2018-12-27|1491.22
#2018-12-28|1527.40
#2018-12-31|1531.44
#2019-01-01|1531.44
#2019-01-02|1494.95
#2019-01-03|1526.23
#2019-01-04|1561.96
#2019-01-07|1557.99
#2019-01-08|1540.30
#2019-01-09|1563.59
#2019-01-10|1594.85
#2019-01-11|1601.23
#2019-01-14|1611.69
#2019-01-15|1613.78
#2019-01-16|1617.94
#2019-01-17|1631.83
#2019-01-18|1645.87
#2019-01-21|1637.51
#2019-01-22|1640.63
#2019-01-23|1649.80
#2019-01-24|1643.44
#2019-01-25|1594.68
#2019-01-28|1557.15
#2019-01-29|1581.92
#2019-01-30|1568.97
#2019-01-31|1630.59
#2019-02-01|1615.67
#2019-02-04|1583.83
#2019-02-05|1594.49
#2019-02-06|1600.80
#2019-02-07|1561.15
#2019-02-08|1553.10
#2019-02-11|1533.28
#2019-02-12|1561.82
#2019-02-13|1544.46
#2019-02-14|1508.98
#2019-02-15|1517.35
#2019-02-18|1529.31
#2019-02-19|1521.38
#2019-02-20|1568.16
#2019-02-21|1540.49
#2019-02-22|1535.01
#2019-02-25|1558.59
#2019-02-26|1552.46
#2019-02-27|1541.82
#2019-02-28|1515.00
#2019-03-01|1502.91
#2019-03-04|1491.63
#2019-03-05|1497.50
#2019-03-06|1497.81
#2019-03-07|1476.51
#2019-03-08|1497.99
#2019-03-11|1520.77
#2019-03-12|1529.45
#2019-03-13|1513.66
#2019-03-14|1505.32
#2019-03-15|1543.19
#2019-03-18|1542.12
#2019-03-19|1516.30
#2019-03-20|1484.69
#2019-03-21|1496.75
#2019-03-22|1469.38
#2019-03-25|1457.68
#2019-03-26|1467.07
#2019-03-27|1463.82
#2019-03-28|1464.63
#2019-03-29|1493.55
#2019-04-01|1546.62
#2019-04-02|1524.12
#2019-04-03|1540.71
#2019-04-04|1521.90
#2019-04-05|1532.80
#2019-04-08|1515.67
#2019-04-09|1528.44
#2019-04-10|1563.69
#2019-04-11|1550.42
#2019-04-12|1567.29
#2019-04-15|1569.13
#2019-04-16|1566.42
#2019-04-17|1582.43
#2019-04-18|1585.61
#2019-04-19|1585.68
#2019-04-22|1571.41
#2019-04-23|1536.74
#2019-04-24|1525.24
#2019-04-25|1513.46
#2019-04-26|1547.65
#2019-04-29|1557.12
#2019-04-30|1541.80
#2019-05-01|1539.00
#2019-05-02|1531.96
#2019-05-03|1561.67
#2019-05-06|1549.41
#2019-05-07|1567.62
#2019-05-08|1584.11
#2019-05-09|1562.11
#2019-05-10|1595.47
#2019-05-13|1595.81
#2019-05-14|1592.77
#2019-05-15|1577.69
#2019-05-16|1575.48
#2019-05-17|1527.76
#2019-05-20|1479.34
#2019-05-21|1456.11
#2019-05-22|1448.70
#2019-05-23|1411.08
#2019-05-24|1408.10
#2019-05-27|1406.34
#2019-05-28|1372.62
#2019-05-29|1358.24
#2019-05-30|1407.84
#2019-05-31|1407.40
#2019-06-03|1408.95
#2019-06-04|1379.88
#2019-06-05|1363.99
#2019-06-06|1365.74
#2019-06-07|1372.01
#2019-06-10|1396.04
#2019-06-11|1417.79
#2019-06-12|1412.35
#2019-06-13|1409.83
#2019-06-14|1416.83
#2019-06-17|1414.15
#2019-06-18|1443.40
#2019-06-19|1446.03
#2019-06-20|1474.12
#2019-06-21|1464.02
#2019-06-24|1444.87
#2019-06-25|1459.98
#2019-06-26|1454.31
#2019-06-27|1471.89
#2019-06-28|1466.88
#2019-07-01|1479.42
#2019-07-02|1475.06
#2019-07-03|1473.82
#2019-07-04|1488.17
#2019-07-05|1471.71
#2019-07-08|1469.62
#2019-07-09|1456.14
#2019-07-10|1495.39
#2019-07-11|1508.26
#2019-07-12|1505.42
#2019-07-15|1516.96
#2019-07-16|1522.36
#2019-07-17|1522.41
#2019-07-18|1539.22
#2019-07-19|1595.82
#2019-07-22|1592.56
#2019-07-23|1587.57
#2019-07-24|1562.78
#2019-07-25|1537.76
#2019-07-26|1509.48
#2019-07-29|1511.87
#2019-07-30|1504.84
#2019-07-31|1510.88
#2019-08-01|1472.60
#2019-08-02|1454.53
#2019-08-05|1432.51
#2019-08-06|1434.10
#2019-08-07|1418.03
#2019-08-08|1419.09
#2019-08-09|1406.47
#2019-08-12|1390.86
#2019-08-13|1406.06
#2019-08-14|1371.79
#2019-08-15|1388.42
#2019-08-16|1386.56
#2019-08-19|1373.07
#2019-08-20|1381.42
#2019-08-21|1390.16
#2019-08-22|1379.04
#2019-08-23|1379.49
#2019-08-26|1364.24
#2019-08-27|1352.71
#2019-08-28|1358.33
#2019-08-29|1364.69
#2019-08-30|1384.61
#2019-09-02|1374.63
#2019-09-03|1388.55
#2019-09-04|1404.13
#2019-09-05|1421.20
#2019-09-06|1415.92
#2019-09-09|1441.20
#2019-09-10|1440.76
#2019-09-11|1436.75
#2019-09-12|1470.90
#2019-09-13|1491.63
#2019-09-16|1499.69
#2019-09-17|1451.90
#2019-09-18|1458.70
#2019-09-19|1444.67
#2019-09-20|1410.67
#2019-09-23|1392.84
#2019-09-24|1377.47
#2019-09-25|1351.07
#2019-09-26|1362.95
#2019-09-27|1352.71
#2019-09-30|1360.67
#2019-10-01|1336.62
#2019-10-02|1336.91
#2019-10-03|1325.73
#2019-10-04|1340.68
#2019-10-07|1348.86
#2019-10-08|1346.51
#2019-10-09|1350.96
#2019-10-10|1371.21
#2019-10-11|1386.05
#2019-10-14|1389.71
#2019-10-15|1387.22
#2019-10-16|1402.33
#2019-10-17|1411.38
#2019-10-18|1403.63
#2019-10-21|1408.46
#2019-10-22|1462.76
#2019-10-23|1457.40
#2019-10-24|1453.32
#2019-10-25|1440.80
#2019-10-28|1472.02
#2019-10-29|1467.02
#2019-10-30|1404.26
#2019-10-31|1408.41
#2019-11-01|1400.32
#2019-11-04|1437.66
#2019-11-05|1445.18
#2019-11-06|1444.18
#2019-11-07|1444.16
#2019-11-08|1480.22
#2019-11-11|1461.20
#2019-11-12|1472.93
#2019-11-13|1472.14
#2019-11-14|1486.53
#2019-11-15|1500.88
#2019-11-18|1492.32
#2019-11-19|1507.80
#2019-11-20|1509.50
#2019-11-21|1511.23
#2019-11-22|1466.43
#2019-11-25|1461.58
#2019-11-26|1444.05
#2019-11-27|1458.00
#2019-11-28|1434.59
#2019-11-29|1446.34
#2019-12-02|1441.08
#2019-12-03|1424.24
#2019-12-04|1432.51
#2019-12-05|1427.83
#2019-12-06|1432.70
#2019-12-09|1439.74
#2019-12-10|1415.19
#2019-12-11|1442.76
#2019-12-12|1458.14
#2019-12-13|1486.41
#2019-12-16|1498.32
#2019-12-17|1504.73
#2019-12-18|1532.90
#2019-12-19|1537.09
#2019-12-20|1530.63
#2019-12-23|1528.80
#2019-12-24|1535.21
#2019-12-25|1533.85
#2019-12-26|1530.93
#2019-12-27|1549.80
#2019-12-30|1561.62
#2019-12-31|1540.95
#2020-01-01|1540.95
#2020-01-02|1546.63
#2020-01-03|1520.34
#2020-01-06|1506.89
#2020-01-07|1514.26
#2020-01-08|1527.88
#2020-01-09|1546.14
#2020-01-10|1544.57
#2020-01-13|1530.11
#2020-01-14|1537.92
#2020-01-15|1540.01
#2020-01-16|1517.11
#2020-01-17|1515.29
#2020-01-20|1501.29
#2020-01-21|1502.32
#2020-01-22|1513.08
#2020-01-23|1483.12
#2020-01-24|1477.04
#2020-01-27|1445.11
#2020-01-28|1442.80
#2020-01-29|1452.05
#2020-01-30|1408.49
#2020-01-31|1376.04
#2020-02-03|1372.36
#2020-02-04|1391.05
#2020-02-05|1394.69
#2020-02-06|1390.88
#2020-02-07|1367.49
#2020-02-10|1373.09
#2020-02-11|1379.65
#2020-02-12|1355.31
#2020-02-13|1328.73
#2020-02-14|1311.35
#2020-02-17|1312.48
#2020-02-18|1301.39
#2020-02-19|1305.98
#2020-02-20|1280.23
#2020-02-21|1293.18
#2020-02-24|1247.45
#2020-02-25|1233.37
#2020-02-26|1253.84
#2020-02-27|1219.95
#2020-02-28|1181.42
#2020-03-02|1182.01
#2020-03-03|1229.54
#2020-03-04|1228.04
#2020-03-05|1216.01
#2020-03-06|1198.99
#2020-03-09|1158.40
#2020-03-10|1145.28
#2020-03-11|1147.62
#2020-03-12|1062.02
#2020-03-13|1069.84
#2020-03-16|1023.69
#2020-03-17|1053.81
#2020-03-18|1001.19
#2020-03-19|1021.21
#2020-03-20|1043.33
#2020-03-23|1033.46
#2020-03-24|1040.08
#2020-03-25|1091.95
#2020-03-26|1118.61
#2020-03-27|1057.61
#2020-03-30|1019.89
#2020-03-31|1039.52
#2020-04-01|1030.91
#2020-04-02|1035.22
#2020-04-03| 993.18
#2020-04-06| 981.10
#2020-04-07|1015.11
#2020-04-08|1024.71
#2020-04-09|1046.37
#2020-04-10|1043.71
#2020-04-13|1039.45
#2020-04-14|1057.62
#2020-04-15|1027.77
#2020-04-16|1031.09
#2020-04-17|1033.96
#2020-04-20|1036.23
#2020-04-21|1021.90
#2020-04-22|1013.96
#2020-04-23|1015.35
#2020-04-24|1027.20
#2020-04-27|1034.63
#2020-04-28|1059.93
#2020-04-29|1086.05
#2020-04-30|1078.30
#2020-05-01|1057.53
#2020-05-04|1067.04
#2020-05-05|1083.97
#2020-05-06|1068.53
#2020-05-07|1078.44
#2020-05-08|1092.38
#2020-05-11|1098.76
#2020-05-12|1076.99
#2020-05-13|1051.17
#2020-05-14|1030.56
#2020-05-15|1018.49
#2020-05-18|1012.97
#2020-05-19|1024.40
#2020-05-20| 992.81
#2020-05-21|1025.86
#2020-05-22|1013.05
#2020-05-25| 988.58
#2020-05-26|1021.37
#2020-05-27|1023.78
#2020-05-28|1020.79
#2020-05-29|1012.93
#2020-06-01|1023.01
#2020-06-02|1059.13
#2020-06-03|1111.32
#2020-06-04|1098.00
#2020-06-05|1107.79
#2020-06-08|1107.95
#2020-06-09|1125.26
#2020-06-10|1117.64
#2020-06-11|1093.03
#2020-06-12|1089.51
#2020-06-15|1076.79
#2020-06-16|1082.35
#2020-06-17|1101.31
#2020-06-18|1081.54
#2020-06-19|1098.47
#2020-06-22|1087.09
#2020-06-23|1088.18
#2020-06-24|1085.96
#2020-06-25|1068.51
#2020-06-26|1072.36
#2020-06-29|1078.42
#2020-06-30|1080.85
#2020-07-01|1123.90
#2020-07-02|1132.84
#2020-07-03|1144.85
#2020-07-06|1145.97
#2020-07-07|1133.37
#2020-07-08|1147.56
#2020-07-09|1134.17
#2020-07-10|1126.15
#2020-07-13|1140.50
#2020-07-14|1122.38
#2020-07-15|1134.54
#2020-07-16|1126.91
#2020-07-17|1127.15
#2020-07-20|1121.12
#2020-07-21|1121.50
#2020-07-22|1107.47
#2020-07-23|1099.54
#2020-07-24|1090.28
#2020-07-27|1110.15
#2020-07-28|1109.17
#2020-07-29|1119.35
#2020-07-30|1092.99
#2020-07-31|1084.86
#2020-08-03|1055.65
#2020-08-04|1052.86
#2020-08-05|1068.31
#2020-08-06|1057.42
#2020-08-07|1059.87
#2020-08-10|1053.69
#2020-08-11|1070.77
#2020-08-12|1082.26
#2020-08-13|1086.01
#2020-08-14|1089.82
#2020-08-17|1083.07
#2020-08-18|1086.06
#2020-08-19|1087.87
#2020-08-20|1079.72
#2020-08-21|1087.72
#2020-08-24|1136.97
#2020-08-25|1139.63
#2020-08-26|1129.32
#2020-08-27|1133.91
#2020-08-28|1124.08
#2020-08-31|1087.06
#2020-09-01|1097.89
#2020-09-02|1094.24
#2020-09-03|1083.65
#2020-09-04|1068.06
#2020-09-07|1087.18
#2020-09-08|1114.99
#2020-09-09|1144.37
#2020-09-10|1137.47
#2020-09-11|1133.08
#2020-09-14|1145.96
#2020-09-15|1163.15
#2020-09-16|1170.75
#2020-09-17|1174.57
#2020-09-18|1165.51
#2020-09-21|1089.98
#2020-09-22|1095.53
#2020-09-23|1083.05
#2020-09-24|1082.59
#2020-09-25|1068.72
#2020-09-28|1085.02
#2020-09-29|1094.95
#2020-09-30|1119.20
#2020-10-01|1121.41
#2020-10-02|1132.02
#2020-10-05|1140.06
#2020-10-06|1132.57
#2020-10-07|1125.11
#2020-10-08|1152.41
#2020-10-09|1155.76
#2020-10-12|1151.29
#2020-10-13|1132.82
#2020-10-14|1127.88
#2020-10-15|1102.21
#2020-10-16|1104.35
#2020-10-19|1108.10
#2020-10-20|1130.03
#2020-10-21|1153.67
#2020-10-22|1147.91
#2020-10-23|1170.88
#2020-10-26|1162.19
#2020-10-27|1155.31
#2020-10-28|1110.30
#2020-10-29|1089.98
#2020-10-30|1085.58
#2020-11-02|1088.44
#2020-11-03|1108.96
#2020-11-04|1128.00
#2020-11-05|1155.23
#2020-11-06|1161.19
#2020-11-09|1265.71
#2020-11-10|1269.43
#2020-11-11|1263.57
#2020-11-12|1239.39
#2020-11-13|1246.38
#2020-11-16|1276.96
#2020-11-17|1293.86
#2020-11-18|1284.27
#2020-11-19|1278.54
#2020-11-20|1273.90
#2020-11-23|1273.29
#2020-11-24|1282.07
#2020-11-25|1289.53
#2020-11-26|1301.14
#2020-11-27|1286.60
#2020-11-30|1255.48
#2020-12-01|1274.05
#2020-12-02|1263.59
#2020-12-03|1277.25
#2020-12-04|1287.68
#2020-12-07|1285.66
#2020-12-08|1286.79
#2020-12-09|1298.03
#2020-12-10|1308.86
#2020-12-11|1294.88
#2020-12-14|1336.87
#2020-12-15|1341.63
#2020-12-16|1348.16
#2020-12-17|1350.84
#2020-12-18|1342.37
#2020-12-21|1301.25
#2020-12-22|1305.43
#2020-12-23|1314.69
#2020-12-24|1314.05
#2020-12-25|1312.02
#2020-12-28|1314.22
#2020-12-29|1324.35
#2020-12-30|1323.54
#2020-12-31|1305.47
#2021-01-01|1305.47
#2021-01-04|1304.82
#2021-01-05|1280.55
#2021-01-06|1284.18
#2021-01-07|1294.45
#2021-01-08|1328.58
#2021-01-11|1303.30
#2021-01-12|1290.92
#2021-01-13|1296.91
#2021-01-14|1315.93
#2021-01-15|1300.00
#2021-01-18|1297.18
#2021-01-19|1341.89
#2021-01-20|1341.41
#2021-01-21|1333.71
#2021-01-22|1313.05
#2021-01-25|1301.91
#2021-01-26|1314.85
#2021-01-27|1288.16
#2021-01-28|1292.86
#2021-01-29|1282.80
#2021-02-01|1276.50
#2021-02-02|1301.40
#2021-02-03|1313.86
#2021-02-04|1321.95
#2021-02-05|1348.49
#2021-02-08|1353.98
#2021-02-09|1377.10
#2021-02-10|1390.88
#2021-02-11|1391.88
#2021-02-12|1409.15
#2021-02-15|1412.84
#2021-02-16|1407.21
#2021-02-17|1369.74
#2021-02-18|1370.92
#2021-02-19|1392.07
#2021-02-22|1388.50
#2021-02-23|1391.17
#2021-02-24|1362.38
#2021-02-25|1355.61
#2021-02-26|1336.51
#2021-03-01|1376.23
#2021-03-02|1387.87
#2021-03-03|1405.77
#2021-03-04|1413.39
#2021-03-05|1390.91
#2021-03-08|1402.23
#2021-03-09|1406.33
#2021-03-10|1419.54
#2021-03-11|1439.14
#2021-03-12|1426.04
#2021-03-15|1404.70
#2021-03-16|1388.86
#2021-03-17|1380.73
#2021-03-18|1368.10
#2021-03-19|1366.12
#2021-03-22|1357.45
#2021-03-23|1346.52
#2021-03-24|1351.28
#2021-03-25|1345.06
#2021-03-26|1356.45
#2021-03-29|1361.73
#2021-03-30|1376.02
#2021-03-31|1378.15
#2021-04-01|1393.27
#2021-04-02|1394.64
#2021-04-05|1400.55
#2021-04-06|1412.93
#2021-04-07|1416.81
#2021-04-08|1402.62
#2021-04-09|1399.91
#2021-04-12|1396.18
#2021-04-13|1398.35
#2021-04-14|1396.50
#2021-04-15|1421.33
#2021-04-16|1423.22
#2021-04-19|1428.22
#2021-04-20|1408.21
#2021-04-21|1408.28
#2021-04-22|1405.19
#2021-04-23|1401.51
#2021-04-26|1419.65
#2021-04-27|1409.10
#2021-04-28|1409.89
#2021-04-29|1398.10
#2021-04-30|1368.31
#2021-05-03|1384.29
#2021-05-04|1376.96
#2021-05-05|1410.50
#2021-05-06|1427.63
#2021-05-07|1446.24
#2021-05-10|1447.10
#2021-05-11|1456.06
#2021-05-12|1443.81
#2021-05-13|1468.69
#2021-05-14|1461.64
#2021-05-17|1458.71
#2021-05-18|1484.48
#2021-05-19|1479.88
#2021-05-20|1493.37
#2021-05-21|1479.49
#2021-05-24|1467.47
#2021-05-25|1476.29
#2021-05-26|1505.41
#2021-05-27|1500.98
#2021-05-28|1519.39
#2021-05-31|1499.62
#2021-06-01|1502.39
#2021-06-02|1534.31
#2021-06-03|1548.96
#2021-06-04|1541.33
#2021-06-07|1527.80
#2021-06-08|1519.26
#2021-06-09|1519.64
#2021-06-10|1517.37
#2021-06-11|1517.57
#2021-06-14|1530.43
#2021-06-15|1516.83
#2021-06-16|1519.36
#2021-06-17|1468.43
#2021-06-18|1447.29
#2021-06-21|1468.08
#2021-06-22|1443.97
#2021-06-23|1452.77
#2021-06-24|1451.59
#2021-06-25|1453.92
#2021-06-28|1442.08
#2021-06-29|1451.68
#2021-06-30|1454.22
#2021-07-01|1435.01
#2021-07-02|1444.26
#2021-07-05|1443.67
#2021-07-06|1428.29
#2021-07-07|1446.68
#2021-07-08|1443.71
#2021-07-09|1433.00
#2021-07-12|1444.32
#2021-07-13|1425.03
#2021-07-14|1444.62
#2021-07-15|1435.69
#2021-07-16|1434.94
#2021-07-19|1412.90
#2021-07-20|1410.90
#2021-07-21|1408.05
#2021-07-22|1411.75
#2021-07-23|1411.44
#2021-07-26|1389.57
#2021-07-27|1391.95
#2021-07-28|1392.42
#2021-07-29|1398.82
#2021-07-30|1386.36
#2021-08-02|1407.84
#2021-08-03|1423.74
#2021-08-04|1410.55
#2021-08-05|1398.21
#2021-08-06|1369.05
#2021-08-09|1368.86
#2021-08-10|1347.66
#2021-08-11|1360.16
#2021-08-12|1357.66
#2021-08-13|1355.50
#2021-08-16|1371.08
#2021-08-17|1376.66
#2021-08-18|1364.37
#2021-08-19|1355.53
#2021-08-20|1338.50
#2021-08-23|1353.80
#2021-08-24|1367.00
#2021-08-25|1367.27
#2021-08-26|1363.10
#2021-08-27|1380.88
#2021-08-30|1394.74
#2021-08-31|1401.82
#2021-09-01|1421.34
#2021-09-02|1390.75
#2021-09-03|1406.91
#2021-09-06|1400.00
#2021-09-07|1389.42
#2021-09-08|1387.17
#2021-09-09|1423.74
#2021-09-10|1415.96
#2021-09-13|1419.78
#2021-09-14|1419.49
#2021-09-15|1404.02
#2021-09-16|1403.20
#2021-09-17|1452.76
#2021-09-20|1433.30
#2021-09-21|1440.18
#2021-09-22|1453.17
#2021-09-23|1471.48
#2021-09-24|1448.28
#2021-09-27|1434.11
#2021-09-28|1425.53
#2021-09-29|1412.12
#2021-09-30|1433.31
#2021-10-01|1421.79
#2021-10-04|1414.84
#2021-10-05|1413.89
#2021-10-06|1427.75
#2021-10-07|1434.08
#2021-10-08|1431.26
#2021-10-11|1426.90
#2021-10-12|1426.57
#2021-10-13|1430.51
#2021-10-14|1441.72
#2021-10-15|1448.57
#2021-10-18|1435.51
#2021-10-19|1450.32
#2021-10-20|1447.37
#2021-10-21|1436.13
#2021-10-22|1428.69
#2021-10-25|1422.42
#2021-10-26|1417.86
#2021-10-27|1423.50
#2021-10-28|1417.35
#2021-10-29|1401.90
#2021-11-01|1388.59
#2021-11-02|1405.83
#2021-11-03|1412.30
#2021-11-04|1417.58
#2021-11-05|1423.90
#2021-11-08|1430.59
#2021-11-09|1425.46
#2021-11-10|1404.85
#2021-11-11|1422.55
#2021-11-12|1408.74
#2021-11-15|1411.27
#2021-11-16|1394.03
#2021-11-17|1388.67
#2021-11-18|1383.27
#2021-11-19|1386.05
#2021-11-22|1384.62
#2021-11-23|1365.28
#2021-11-24|1332.67
#2021-11-25|1344.73
#2021-11-26|1300.64
#2021-11-29|1312.64
#2021-11-30|1320.81
#2021-12-01|1347.76
#2021-12-02|1366.68
#2021-12-03|1345.97
#2021-12-06|1349.59
#2021-12-07|1353.01
#2021-12-08|1338.15
#2021-12-09|1315.13
#2021-12-10|1288.72
#2021-12-13|1285.65
#2021-12-14|1291.10
#2021-12-15|1283.01
#2021-12-16|1292.16
#2021-12-17|1303.38
#2021-12-20|1302.67
#2021-12-21|1297.57
#2021-12-22|1303.17
#2021-12-23|1326.75
#2021-12-24|1324.89
#2021-12-27|1321.04
#2021-12-28|1317.46
#2021-12-29|1322.10
#2021-12-30|1318.53
#2021-12-31|1306.76
#2022-01-03|1313.16
#2022-01-04|1310.06
#2022-01-05|1334.66
#2022-01-06|1336.42
#2022-01-07|1346.87
#2022-01-10|1339.41
#2022-01-11|1350.87
#2022-01-12|1373.95
#2022-01-13|1375.18
#2022-01-14|1378.11
#2022-01-17|1375.98
#2022-01-18|1356.53
#2022-01-19|1364.99
#2022-01-20|1373.93
#2022-01-21|1375.72
#2022-01-24|1353.41
#2022-01-25|1350.25
#2022-01-26|1350.59
#2022-01-27|1341.55
#2022-01-28|1334.67
#2022-01-31|1354.81
#2022-02-01|1365.74
#2022-02-02|1362.93
#2022-02-03|1363.71
#2022-02-04|1350.18
#2022-02-07|1335.29
#2022-02-08|1348.84
#2022-02-09|1352.83
#2022-02-10|1372.02
#2022-02-11|1372.39
#2022-02-14|1350.33
#2022-02-15|1356.49
#2022-02-16|1358.72
#2022-02-17|1352.57
#2022-02-18|1333.95
#2022-02-21|1325.99
#2022-02-22|1324.13
#2022-02-23|1325.75
#2022-02-24|1255.87
#2022-02-25|1287.74
#2022-02-28|1268.75
#2022-03-01|1298.60
#2022-03-02|1283.79
#2022-03-03|1292.41
#2022-03-04|1256.47
#2022-03-07|1208.52
#2022-03-08|1190.22
#2022-03-09|1220.48
#2022-03-10|1220.93
#2022-03-11|1230.30
#2022-03-14|1239.51
#2022-03-15|1241.90
#2022-03-16|1275.53
#2022-03-17|1297.07
#2022-03-18|1283.89
#2022-03-21|1262.36
#2022-03-22|1257.46
#2022-03-23|1262.89
#2022-03-24|1279.04
#2022-03-25|1286.80
#2022-03-28|1270.63
#2022-03-29|1306.31
#2022-03-30|1300.43
#2022-03-31|1308.29
#2022-04-01|1296.16
#2022-04-04|1284.29
#2022-04-05|1275.70
#2022-04-06|1289.22
#2022-04-07|1260.14
#2022-04-08|1274.99
#2022-04-11|1275.47
#2022-04-12|1277.27
#2022-04-13|1257.15
#2022-04-14|1245.11
#2022-04-15|1245.11
#2022-04-18|1241.12
#2022-04-19|1227.25
#2022-04-20|1241.57
#2022-04-21|1221.58
#2022-04-22|1215.01
#2022-04-25|1203.19
#2022-04-26|1205.62
#2022-04-27|1195.25
#2022-04-28|1192.71
#2022-04-29|1206.06
#2022-05-02|1195.04
#2022-05-03|1204.51
#2022-05-04|1193.04
#2022-05-05|1179.86
#2022-05-06|1168.91
#2022-05-09|1149.62
#2022-05-10|1148.93
#2022-05-11|1153.92
#2022-05-12|1146.74
#2022-05-13|1139.32
#2022-05-16|1136.07
#2022-05-17|1152.22
#2022-05-18|1149.00
#2022-05-19|1156.21
#2022-05-20|1157.81
#2022-05-23|1167.44
#2022-05-24|1164.84
#2022-05-25|1166.31
#2022-05-26|1172.86
#2022-05-27|1188.41
#2022-05-30|1180.46
#2022-05-31|1181.10
#2022-06-01|1196.54
#2022-06-02|1187.96
#2022-06-03|1193.82
#2022-06-06|1207.60
#2022-06-07|1209.69
#2022-06-08|1211.18
#2022-06-09|1204.11
#2022-06-10|1170.30
#2022-06-13|1133.23
#2022-06-14|1124.54
#2022-06-15|1143.58
#2022-06-16|1136.64
#2022-06-17|1127.27
#2022-06-20|1131.79
#2022-06-21|1140.53
#2022-06-22|1127.31
#2022-06-23|1116.82
#2022-06-24|1139.95
#2022-06-27|1136.13
#2022-06-28|1128.52
#2022-06-29|1115.05
#2022-06-30|1112.56
#2022-07-01|1096.72
#2022-07-04|1107.08
#2022-07-05|1088.36
#2022-07-06|1081.63
#2022-07-07|1092.56
#2022-07-08|1097.62
#2022-07-11|1091.25
#2022-07-12|1089.93
#2022-07-13|1089.28
#2022-07-14|1078.71
#2022-07-15|1090.46
#2022-07-18|1096.24
#2022-07-19|1103.94
#2022-07-20|1107.12
#2022-07-21|1114.59
#2022-07-22|1129.33
#2022-07-25|1132.09
#2022-07-26|1127.87
#2022-07-27|1141.48
#2022-07-28|1159.28
#2022-07-29|1149.74
#2022-08-01|1160.51
#2022-08-02|1151.46
#2022-08-03|1136.40
#2022-08-04|1132.38
#2022-08-05|1139.00
#2022-08-08|1151.20
#2022-08-09|1150.10
#2022-08-10|1184.28
#2022-08-11|1192.52
#2022-08-12|1197.34
#2022-08-15|1182.97
#2022-08-16|1187.11
#2022-08-17|1185.09
#2022-08-18|1189.27
#2022-08-19|1182.34
#2022-08-22|1183.34
#2022-08-23|1185.64
#2022-08-24|1179.98
#2022-08-25|1194.74
#2022-08-26|1188.03
#2022-08-29|1184.63
#2022-08-30|1180.12
#2022-08-31|1159.89
#2022-09-01|1147.42
#2022-09-02|1158.54
#2022-09-05|1157.89
#2022-09-06|1152.48
#2022-09-07|1135.65
#2022-09-08|1140.09
#2022-09-09|1141.71
#2022-09-12|1158.43
#2022-09-13|1140.80
#2022-09-14|1136.38
#2022-09-15|1127.55
#2022-09-16|1110.82
#2022-09-19|1121.67
#2022-09-20|1129.40
#2022-09-21|1122.80
#2022-09-22|1128.70
#2022-09-23|1107.79
#2022-09-26|1129.40
#2022-09-27|1134.06
#2022-09-28|1119.64
#2022-09-29|1110.00
#2022-09-30|1111.75
#2022-10-03|1105.14
#2022-10-04|1138.46
#2022-10-05|1120.08
#2022-10-06|1122.34
#2022-10-07|1111.39
#2022-10-10|1104.63
#2022-10-11|1108.74
#2022-10-12|1103.52
#2022-10-13|1107.63
#2022-10-14|1114.68
#2022-10-17|1122.19
#2022-10-18|1132.27
#2022-10-19|1120.69
#2022-10-20|1119.86
#2022-10-21|1095.48
#2022-10-24|1097.48
#2022-10-25|1112.53
#2022-10-26|1124.91
#2022-10-27|1114.81
#2022-10-28|1126.71
#2022-10-31|1090.10
#2022-11-01|1104.20
#2022-11-02|1092.43
#2022-11-03|1077.68
#2022-11-04|1106.51
#2022-11-07|1122.14
#2022-11-08|1119.88
#2022-11-09|1142.19
#2022-11-10|1160.18
#2022-11-11|1173.04
#2022-11-14|1166.89
#2022-11-15|1171.14
#2022-11-16|1183.45
#2022-11-17|1186.56
#2022-11-18|1188.69
#2022-11-21|1182.56
#2022-11-22|1184.39
#2022-11-23|1202.29
#2022-11-24|1204.66
#2022-11-25|1209.45
#2022-11-28|1211.51
#2022-11-29|1219.65
#2022-11-30|1213.58
#2022-12-01|1193.39
#2022-12-02|1187.82
#2022-12-05|1224.43
#2022-12-06|1211.11
#2022-12-07|1250.41
#2022-12-08|1272.84
#2022-12-09|1302.79
#2022-12-12|1272.56
#2022-12-13|1323.95
#2022-12-14|1316.31
#2022-12-15|1324.93
#2022-12-16|1300.95
#2022-12-19|1311.69
#2022-12-20|1308.08
#2022-12-21|1317.56
#2022-12-22|1305.58
#2022-12-23|1311.02
#2022-12-26|1309.42
#2022-12-27|1295.12
#2022-12-28|1288.39
#2022-12-29|1284.23
#2022-12-30|1278.18
#2023-01-02|1275.07
#2023-01-03|1283.77
#2023-01-04|1283.34
#2023-01-05|1267.98
#2023-01-06|1267.74
#2023-01-09|1284.68
#2023-01-10|1270.26
#2023-01-11|1256.82
#2023-01-12|1271.79
#2023-01-13|1287.38
#2023-01-16|1274.94
#2023-01-17|1274.52
#2023-01-18|1274.35
#2023-01-19|1255.21
#2023-01-20|1261.24
#2023-01-23|1267.00
#2023-01-24|1262.87
#2023-01-25|1255.23
#2023-01-26|1235.68
#2023-01-27|1226.53
#2023-01-30|1235.34
#2023-01-31|1251.91
#2023-02-01|1272.97
#2023-02-02|1294.15
#2023-02-03|1272.87
#2023-02-06|1247.65
#2023-02-07|1259.82
#2023-02-08|1248.66
#2023-02-09|1253.68
#2023-02-10|1249.97
#2023-02-13|1256.29
#2023-02-14|1245.25
#2023-02-15|1236.45
#2023-02-16|1232.30
#2023-02-17|1238.72
#2023-02-20|1242.15
#2023-02-21|1232.51
#2023-02-22|1241.99
#2023-02-23|1247.88
#2023-02-24|1239.22
#2023-02-27|1242.75
#2023-02-28|1253.67
#2023-03-01|1275.16
#2023-03-02|1270.60
#2023-03-03|1260.06
#2023-03-06|1247.53
#2023-03-07|1211.87
#2023-03-08|1169.11
#2023-03-09|1155.42
#2023-03-10|1154.04
#2023-03-13|1135.90
#2023-03-14|1114.69
#2023-03-15|1085.50
#2023-03-16|1081.75
#2023-03-17|1075.56
#2023-03-20|1074.69
#2023-03-21|1071.59
#2023-03-22|1097.52
#2023-03-23|1125.19
#2023-03-24|1124.07
#2023-03-27|1139.66
#2023-03-28|1158.72
#2023-03-29|1171.06
#2023-03-30|1191.66
#2023-03-31|1193.47
#2023-04-03|1204.09
#2023-04-04|1198.71
#2023-04-05|1193.96
#2023-04-06|1178.71
#2023-04-07|1175.25
#2023-04-10|1162.77
#2023-04-11|1173.94
#2023-04-12|1171.02
#2023-04-13|1180.37
#2023-04-14|1186.13
#2023-04-17|1172.84
#2023-04-18|1169.80
#2023-04-19|1179.56
#2023-04-20|1187.32
#2023-04-21|1188.02
#2023-04-24|1193.52
#2023-04-25|1180.85
#2023-04-26|1177.37
#2023-04-27|1186.17
#2023-04-28|1180.70
#2023-05-01|1176.94
#2023-05-02|1173.05
#2023-05-03|1186.43
#2023-05-04|1161.85
#2023-05-05|1166.34
#2023-05-08|1169.61
#2023-05-09|1158.93
#2023-05-10|1135.83
#2023-05-11|1104.22
#2023-05-12|1105.29
#2023-05-15|1113.97
#2023-05-16|1116.94
#2023-05-17|1099.74
#2023-05-18|1093.77
#2023-05-19|1092.71
#2023-05-22|1109.69
#2023-05-23|1111.92
#2023-05-24|1115.83
#2023-05-25|1103.93
#2023-05-26|1112.68
#2023-05-29|1120.97
#2023-05-30|1053.20
#2023-05-31|1027.30
#2023-06-01|1038.17
#2023-06-02|1051.18
#2023-06-05|1050.89
#2023-06-06|1064.81
#2023-06-07|1080.57
#2023-06-08|1093.66
#2023-06-09|1106.79
#2023-06-12|1106.37
#2023-06-13|1120.45
#2023-06-14|1151.96
#2023-06-15|1169.61
#2023-06-16|1177.96
#2023-06-19|1180.93
#2023-06-20|1175.70
#2023-06-21|1169.18
#2023-06-22|1165.10
#2023-06-23|1151.96
#2023-06-26|1154.21
#2023-06-27|1151.41
#2023-06-28|1154.43
#2023-06-29|1147.15
#2023-06-30|1149.85
#2023-07-03|1159.26
#2023-07-04|1172.53
#2023-07-05|1153.28
#2023-07-06|1132.58
#2023-07-07|1139.16
#2023-07-10|1129.88
#2023-07-11|1141.18
#2023-07-12|1179.03
#2023-07-13|1193.86
#2023-07-14|1186.38
#2023-07-17|1181.82
#2023-07-18|1190.14
#2023-07-19|1185.79
#2023-07-20|1181.75
#2023-07-21|1175.97
#2023-07-24|1168.33
#2023-07-25|1185.06
#2023-07-26|1175.30
#2023-07-27|1193.91
#2023-07-28|1209.18
#2023-07-31|1210.35
#2023-08-01|1193.30
#2023-08-02|1170.93
#2023-08-03|1161.19
#2023-08-04|1168.74
#2023-08-07|1167.23
#2023-08-08|1153.37
#2023-08-09|1155.57
#2023-08-10|1170.09
#2023-08-11|1155.97
#2023-08-14|1154.79
#2023-08-15|1153.06
#2023-08-16|1161.19
#2023-08-17|1164.48
#2023-08-18|1154.98
#2023-08-21|1166.85
#2023-08-22|1187.72
#2023-08-23|1199.98
#2023-08-24|1190.40
#2023-08-25|1188.34
#2023-08-28|1191.50
#2023-08-29|1202.63
#2023-08-30|1209.16
#2023-08-31|1183.17
#2023-09-01|1194.89
#2023-09-04|1195.88
#2023-09-05|1204.85
#2023-09-06|1180.56
#2023-09-07|1183.69
#2023-09-08|1206.24
#2023-09-11|1213.98
#2023-09-12|1205.08
#2023-09-13|1212.08
#2023-09-14|1211.10
#2023-09-15|1214.39
#2023-09-18|1220.33
#2023-09-19|1213.76
#2023-09-20|1214.58
#2023-09-21|1190.33
#2023-09-22|1190.55
#2023-09-25|1180.74
#2023-09-26|1175.12
#2023-09-27|1166.37
#2023-09-28|1161.61
#2023-09-29|1177.46
#2023-10-02|1160.44
#2023-10-03|1152.01
#2023-10-04|1125.25
#2023-10-05|1147.24
#2023-10-06|1144.12
#2023-10-09|1138.27
#2023-10-10|1174.45
#2023-10-11|1190.29
#2023-10-12|1192.88
#2023-10-13|1177.93
#2023-10-16|1196.75
#2023-10-17|1208.67
#2023-10-18|1194.23
#2023-10-19|1180.71
#2023-10-20|1216.38
#2023-10-23|1242.02
#2023-10-24|1242.94
#2023-10-25|1249.00
#2023-10-26|1264.17
#2023-10-27|1260.37
#2023-10-30|1292.21
#2023-10-31|1282.59
#2023-11-01|1280.90
#2023-11-02|1309.84
#2023-11-03|1321.13
#2023-11-06|1320.12
#2023-11-07|1311.11
#2023-11-08|1324.25
#2023-11-09|1321.76
#2023-11-10|1306.65
#2023-11-13|1325.04
#2023-11-14|1353.41
#2023-11-15|1361.86
#2023-11-16|1347.56
#2023-11-17|1353.11
#2023-11-20|1358.22
#2023-11-21|1363.34
#2023-11-22|1351.50
#2023-11-23|1366.30
#2023-11-24|1359.69
#2023-11-27|1358.17
#2023-11-28|1364.18
#2023-11-29|1365.53
#2023-11-30|1346.34
#2023-12-01|1351.63
#2023-12-04|1369.01
#2023-12-05|1368.88
#2023-12-06|1375.53
#2023-12-07|1382.92
#2023-12-08|1380.30
#2023-12-11|1371.76
#2023-12-12|1387.15
#2023-12-13|1399.91
#2023-12-14|1456.85
#2023-12-15|1453.61
#2023-12-18|1441.97
#2023-12-19|1442.65
#2023-12-20|1451.26
#2023-12-21|1441.72
#2023-12-22|1431.35
#2023-12-25|1431.00
#2023-12-26|1412.60
#2023-12-27|1447.58
#2023-12-28|1443.84
#2023-12-29|1450.24
#2024-01-01|1450.24
#2024-01-02|1458.15
#2024-01-03|1448.07
#2024-01-04|1437.08
#2024-01-05|1446.30
#2024-01-08|1449.97
#2024-01-09|1456.47
#2024-01-10|1459.43
#2024-01-11|1454.05
#2024-01-12|1446.20
#2024-01-15|1455.82
#2024-01-16|1456.95
#2024-01-17|1436.60
#2024-01-18|1451.36
#2024-01-19|1453.36
#2024-01-22|1468.57
#2024-01-23|1491.68
#2024-01-24|1505.44
#2024-01-25|1501.28
#2024-01-26|1507.27
#2024-01-29|1494.32
#2024-01-30|1522.69
#2024-01-31|1499.26
#2024-02-01|1487.10
#2024-02-02|1487.59
#2024-02-05|1485.51
#2024-02-06|1491.24
#2024-02-07|1494.98
#2024-02-08|1499.52
#2024-02-09|1496.90
#2024-02-12|1482.48
#2024-02-13|1492.91
#2024-02-14|1504.73
#2024-02-15|1511.04
#2024-02-16|1518.42
#2024-02-19|1517.93
#2024-02-20|1526.15
#2024-02-21|1539.87
#2024-02-22|1519.94
#2024-02-23|1504.51
#2024-02-26|1530.67
#2024-02-27|1520.63
#2024-02-28|1501.26
#2024-02-29|1525.28
#2024-03-01|1527.17
#2024-03-04|1511.04
#2024-03-05|1508.49
#2024-03-06|1380.25
#2024-03-07|1394.58
#2024-03-08|1403.39
#2024-03-11|1402.77
#2024-03-12|1399.05
#2024-03-13|1400.78
#2024-03-14|1390.07
#2024-03-15|1391.74
#2024-03-18|1345.65
#2024-03-19|1347.23
#2024-03-20|1352.89
#2024-03-21|1348.34
#2024-03-22|1341.82
#2024-03-25|1345.71
#2024-03-26|1340.44
#2024-03-27|1344.84
#2024-03-28|1337.71
#2024-03-29|1336.74
#2024-04-01|1327.23
#2024-04-02|1347.47
#2024-04-03|1335.66
#2024-04-04|1343.77
#2024-04-05|1339.34
#2024-04-08|1345.82
#2024-04-09|1346.75
#2024-04-10|1342.98
#2024-04-11|1342.88
#2024-04-12|1298.97
#2024-04-15|1297.68
#2024-04-16|1276.87
#2024-04-17|1284.35
#2024-04-18|1282.78
#2024-04-19|1288.70
#2024-04-22|1285.45
#2024-04-23|1275.15
#2024-04-24|1265.40
#2024-04-25|1264.87
#2024-04-26|1294.85
#2024-04-29|1310.39
#2024-04-30|1311.13
#2024-05-01|1326.38
#2024-05-02|1320.00
#2024-05-03|1323.29
#2024-05-06|1329.93
#2024-05-07|1324.26
#2024-05-08|1323.94
#2024-05-09|1326.41
#2024-05-10|1335.96
#2024-05-13|1327.21
#2024-05-14|1316.34
#2024-05-15|1344.90
#2024-05-16|1357.71
#2024-05-17|1366.04
#2024-05-20|1360.27
#2024-05-21|1367.37
#2024-05-22|1369.33
#2024-05-23|1361.03
#2024-05-24|1364.76
#2024-05-27|1364.63
#2024-05-28|1349.75
#2024-05-29|1342.06
#2024-05-30|1320.83
#2024-05-31|1306.69
#2024-06-03|1337.83
#2024-06-04|1330.90
#2024-06-05|1309.37
#2024-06-06|1310.27
#2024-06-07|1315.08
#2024-06-10|1298.79
#2024-06-11|1306.08
#2024-06-12|1319.46
#2024-06-13|1322.17
#2024-06-14|1338.07
#2024-06-17|1345.35
#2024-06-18|1411.89
#2024-06-19|1425.75
#2024-06-20|1406.77
#2024-06-21|1422.14
#2024-06-24|1402.08
#2024-06-25|1389.93
#2024-06-26|1380.60
#2024-06-27|1356.75
#2024-06-28|1380.30
#2024-07-01|1422.36
#2024-07-02|1374.26
#2024-07-03|1423.59
#2024-07-04|1434.94
#2024-07-05|1436.04
#2024-07-08|1443.39
#2024-07-09|1437.78
#2024-07-10|1435.01
#2024-07-11|1433.04
#2024-07-12|1446.73
#2024-07-15|1444.13
#2024-07-16|1449.30
#2024-07-17|1442.24
#2024-07-18|1468.65
#2024-07-19|1458.70
#2024-07-22|1461.83
#2024-07-23|1457.95
#2024-07-24|1460.68
#2024-07-25|1463.12
#2024-07-26|1473.32
#2024-07-29|1458.92
#2024-07-30|1479.38
#2024-07-31|1490.50
#2024-08-01|1494.62
#2024-08-02|1483.54
#2024-08-05|1434.75
#2024-08-06|1435.91
#2024-08-07|1451.22
#2024-08-08|1473.14
#2024-08-09|1473.79
#2024-08-12|1470.23
#2024-08-13|1481.81
#2024-08-14|1500.11
#2024-08-15|1504.20
#2024-08-16|1518.87
#2024-08-19|1542.13
#2024-08-20|1531.37
#2024-08-21|1525.68
#2024-08-22|1521.02
#2024-08-23|1565.05
#2024-08-26|1578.86
#2024-08-27|1575.22
#2024-08-28|1581.60
#2024-08-29|1571.48
#2024-08-30|1578.67
#2024-09-02|1559.34
#2024-09-03|1531.85
#2024-09-04|1562.27
#2024-09-05|1576.65
#2024-09-06|1567.90
#2024-09-09|1565.69
#2024-09-10|1583.94
#2024-09-11|1580.35
#2024-09-12|1596.86
#2024-09-13|1604.55
#2024-09-16|1607.08
#2024-09-17|1603.92
#2024-09-18|1619.63
#2024-09-19|1649.29
#2024-09-20|1652.81
#2024-09-23|1677.14
#2024-09-24|1674.69
#2024-09-25|1706.45
#2024-09-26|1702.36
#2024-09-27|1697.11
#2024-09-30|1667.03
#2024-10-01|1673.41
#2024-10-02|1642.77
#2024-10-03|1638.68
#2024-10-04|1654.23
#2024-10-07|1660.35
#2024-10-08|1659.74
#2024-10-09|1642.85
#2024-10-10|1665.04
#2024-10-11|1677.27
#2024-10-14|1673.11
#2024-10-15|1683.27
#2024-10-16|1658.52
#2024-10-17|1649.37
#2024-10-18|1654.78
#2024-10-21|1641.51
#2024-10-22|1645.90
#2024-10-23|1618.84
#2024-10-24|1626.04
#2024-10-25|1643.72
#2024-10-28|1659.24
#2024-10-29|1652.23
#2024-10-30|1658.65
#2024-10-31|1656.83
#2024-11-01|1682.91
#2024-11-04|1690.65
#2024-11-05|1706.47
#2024-11-06|1693.18
#2024-11-07|1714.41
#2024-11-08|1696.65
#2024-11-11|1664.74
#2024-11-12|1622.91
#2024-11-13|1622.48
#2024-11-14|1623.26
#2024-11-15|1609.15
#2024-11-18|1635.94
#2024-11-19|1643.67
#2024-11-20|1650.25
#2024-11-21|1668.94
#2024-11-22|1667.24
#2024-11-25|1645.23
#2024-11-26|1658.07
#2024-11-27|1664.79
#2024-11-28|1694.56
#2024-11-29|1680.97
#2024-12-02|1665.76
#2024-12-03|1679.67
#2024-12-04|1710.89
#2024-12-05|1710.78
#2024-12-06|1719.52
#2024-12-09|1751.77
#2024-12-10|1761.94
#2024-12-11|1796.03
#2024-12-12|1793.38
#2024-12-13|1793.44
#2024-12-16|1794.01
#2024-12-17|1762.48
#2024-12-18|1760.79
#2024-12-19|1741.19
#2024-12-20|1763.43
#2024-12-23|1734.63
#2024-12-24|1716.10
#2024-12-25|1715.71
#2024-12-26|1701.45
#2024-12-27|1711.07
#2024-12-30|1694.47
#2024-12-31|1702.64
#2025-01-01|1702.64
#2025-01-02|1705.45
#2025-01-03|1709.10
#2025-01-06|1726.45
#2025-01-07|1719.08
#2025-01-08|1699.73
#2025-01-09|1691.09
#2025-01-10|1673.01
#2025-01-13|1663.60
#2025-01-14|1676.22
#2025-01-15|1697.46
#2025-01-16|1703.46
#2025-01-17|1723.00
#2025-01-20|1707.26
#2025-01-21|1704.38
#2025-01-22|1711.05
#2025-01-23|1690.67
#2025-01-24|1717.30
#2025-01-27|1678.81
#2025-01-28|1698.47
#2025-01-29|1701.30
#2025-01-30|1717.67
#2025-01-31|1661.93
#2025-02-03|1652.74
#2025-02-04|1665.87
#2025-02-05|1657.16
#2025-02-06|1661.11
#2025-02-07|1680.67
#2025-02-10|1668.08
#2025-02-11|1665.87
#2025-02-12|1647.04
#2025-02-13|1649.78
#2025-02-14|1652.19
#2025-02-17|1647.05
#2025-02-18|1659.49
#2025-02-19|1636.17
#2025-02-20|1634.69
#2025-02-21|1628.05
#2025-02-24|1612.89
#2025-02-25|1614.95
#2025-02-26|1631.65
#2025-02-27|1612.88
#2025-02-28|1618.41
#2025-03-03|1611.42
#2025-03-04|1620.21
#2025-03-05|1624.89
#2025-03-06|1641.74
#2025-03-07|1641.19
#2025-03-10|1604.79
#2025-03-11|1593.58
#2025-03-12|1583.95
#2025-03-13|1573.27
#2025-03-14|1591.41
#2025-03-17|1615.76
#2025-03-18|1607.15
#2025-03-19|1621.24
#2025-03-20|1631.20
#2025-03-21|1629.46
#2025-03-24|1629.90
#2025-03-25|1631.49
#2025-03-26|1644.35
#2025-03-27|1654.47
#2025-03-28|1655.21
#2025-03-31|1659.65
#2025-04-01|1698.27
#2025-04-02|1640.14
#2025-04-03|1579.99
#2025-04-04|1520.20
#2025-04-07|1488.43
#2025-04-08|1531.96
#2025-04-09|1494.81
#2025-04-10|1571.91
#2025-04-11|1601.24
#2025-04-14|1667.88
#2025-04-15|1670.90
#2025-04-16|1684.12
#2025-04-17|1673.23
#2025-04-18|1686.41
#2025-04-21|1698.96
#2025-04-22|1696.93
#2025-04-23|1730.04
#2025-04-24|1727.82
#2025-04-25|1728.80
#2025-04-28|1742.72
#2025-04-29|1735.35
#2025-04-30|1729.45
#2025-05-01|1727.52
#2025-05-02|1782.45
#2025-05-05|1785.83
#2025-05-06|1788.55
#2025-05-07|1798.04
#2025-05-08|1792.99
#2025-05-09|1812.08
#2025-05-12|1818.92
#2025-05-13|1807.81
#2025-05-14|1828.75
#2025-05-15|1849.20
#2025-05-16|1830.22
#2025-05-19|1834.44
#2025-05-20|1850.43
#2025-05-21|1876.58
#2025-05-22|1855.99
#2025-05-23|1880.63
#2025-05-26|1889.47
#2025-05-27|1883.10
#2025-05-28|1906.37
#2025-05-29|1927.45
#2025-05-30|1931.53
#2025-06-02|1926.53
#2025-06-03|1913.67
#2025-06-04|1920.75
#2025-06-05|1924.25
#2025-06-06|1936.20
#2025-06-09|1916.40
#2025-06-10|1901.84
#2025-06-11|1900.98
#2025-06-12|1894.48
#2025-06-13|1851.06
#2025-06-16|1859.49
#2025-06-17|1841.34
#2025-06-18|1853.30
#2025-06-19|1832.92
#2025-06-20|1852.47
#2025-06-23|1835.32
#2025-06-24|1882.62
#2025-06-25|1887.56
#2025-06-26|1882.47
#2025-06-27|1889.99
#2025-06-30|1895.57
#2025-07-01|1918.67
#2025-07-02|1912.70
#2025-07-03|1968.88
#2025-07-04|1966.71
#2025-07-07|1943.18
#2025-07-08|1919.95
#2025-07-09|1935.89
#2025-07-10|1928.70
#2025-07-11|1912.64
#2025-07-14|1898.67
#2025-07-15|1895.21
#2025-07-16|1904.46
#2025-07-17|1920.24
#2025-07-18|1934.12
#2025-07-21|1913.30
#2025-07-22|1927.90
#2025-07-23|1938.44
#2025-07-24|1926.92
#2025-07-25|1905.34
#2025-07-28|1881.30
#2025-07-29|1894.54
#2025-07-30|1890.31
#2025-07-31|1896.94
#2025-08-01|1879.62
#2025-08-04|1880.75
#2025-08-05|1891.19
#2025-08-06|1903.94
#2025-08-07|1922.91
#2025-08-08|1925.13
#2025-08-11|1913.01
#2025-08-12|1943.23
#2025-08-13|1968.07
#2025-08-14|1954.90
#2025-08-15|1957.56
#2025-08-18|1949.55
#2025-08-19|1943.73
#2025-08-20|1954.16
#2025-08-21|1943.77
#2025-08-22|1988.04
#2025-08-25|1971.97
#2025-08-26|1949.73
#2025-08-27|1940.24
#2025-08-28|1943.39
#2025-08-29|1947.34
#2025-09-01|1951.68
#2025-09-02|1913.76
#2025-09-03|1895.71
#2025-09-04|1883.61
#2025-09-05|1918.28
#2025-09-08|1929.19
#2025-09-09|1890.56
#2025-09-10|1932.12
#2025-09-11|1957.21
#2025-09-12|1952.44
#2025-09-15|1953.31
#2025-09-16|1958.07
#2025-09-17|1986.87
#2025-09-18|2014.90
#2025-09-19|2021.84
#2025-09-22|1989.91
#2025-09-23|1998.20
#2025-09-24|1984.50
#2025-09-25|1952.52
#2025-09-26|1950.76
#2025-09-29|1941.47
#2025-09-30|1969.50
#2025-10-01|1973.56
#2025-10-02|1959.65
#2025-10-03|1974.86
#2025-10-06|1990.71
#2025-10-07|1973.45
#2025-10-08|1992.11
#2025-10-09|1972.69
#2025-10-10|2016.47
#2025-10-13|2009.46
#2025-10-14|1989.94
#2025-10-15|2009.84
#2025-10-16|2017.62
#2025-10-17|2026.97
#2025-10-20|2047.12
#2025-10-21|2022.49
#2025-10-22|2033.44
#2025-10-23|2043.11
#2025-10-24|2050.70
#2025-10-27|2039.19
#2025-10-28|2055.77
#2025-10-29|2047.17
#2025-10-30|2029.04
#2025-10-31|2021.56
#2025-11-03|2022.79
#2025-11-04|2001.31
#2025-11-05|2007.03
#2025-11-06|2026.04
#2025-11-07|2027.71
#2025-11-10|2054.48
#2025-11-11|2086.82
#2025-11-12|2109.80
#2025-11-13|2129.68
#2025-11-14|2092.83
#2025-11-17|2111.05
#2025-11-18|2087.41
#2025-11-19|2077.69
#2025-11-20|2094.24
#2025-11-21|2065.73
#2025-11-24|2060.29
#2025-11-25|2073.35
#2025-11-26|2159.42
#2025-11-27|2129.89
#2025-11-28|2155.69
#2025-12-01|2159.83
#2025-12-02|2163.75
#2025-12-03|2180.96
#2025-12-04|2205.98
#2025-12-05|2204.10
#2025-12-08|2168.38
#2025-12-09|2166.22
#2025-12-10|2167.70
#2025-12-11|2185.88
#2025-12-12|2175.51
#2025-12-15|2206.93
#2025-12-16|2217.62
#2025-12-17|2240.62
#2025-12-18|2265.64
#2025-12-19|2243.48
#2025-12-22|2231.24
#2025-12-23|2253.69
#2025-12-24|2252.50
#2025-12-25|2248.89
#2025-12-26|2233.27
#2025-12-29|2242.19
#2025-12-30|2254.58
#2025-12-31|2275.46
#2026-01-01|2275.46
#2026-01-02|2308.95
#2026-01-05|2317.11
#2026-01-06|2342.97
#2026-01-07|2332.12
#2026-01-08|2367.42
#2026-01-09|2364.84
#2026-01-12|2370.38
#2026-01-13|2365.89
#2026-01-14|2334.92
#2026-01-15|2352.74
#2026-01-16|2345.85
#2026-01-19|2339.83
#2026-01-20|2349.65
#2026-01-21|2396.09
#2026-01-22|2399.78
#2026-01-23|2382.03
#2026-01-26|2398.38
#2026-01-27|2391.21
#2026-01-28|2390.55
#2026-01-29|2403.97
#2026-01-30|2373.91
#2026-02-02|2381.92
#2026-02-03|2438.59
#2026-02-04|2417.96
#2026-02-05|2384.07
#2026-02-06|2441.51
#2026-02-09|2436.77
#2026-02-10|2430.52
#2026-02-11|2442.93
#2026-02-12|2454.52
#2026-02-13|2430.44
#2026-02-16|2452.66
#2026-02-17|2375.20
#2026-02-18|2418.76
#2026-02-19|2395.08
#2026-02-20|2414.60
#2026-02-23|2432.10
#2026-02-24|2442.54
#2026-02-25|2438.54
#2026-02-26|2356.96
#2026-02-27|2346.04
#2026-03-02|2298.72
#2026-03-03|2132.21
#2026-03-04|2158.72
#2026-03-05|2144.78
#2026-03-06|2121.85
#2026-03-09|2100.58
#2026-03-10|2176.39
#2026-03-11|2156.83
#2026-03-12|2108.63
#2026-03-13|2081.46
#2026-03-16|2119.07
#2026-03-17|2120.92
#2026-03-18|2088.66
#2026-03-19|2040.61
#2026-03-20|2044.59
#2026-03-23|2052.04
#2026-03-24|2067.55
#2026-03-25|2098.39
#2026-03-26|2084.48
#2026-03-27|2066.86
#2026-03-30|2050.96
#2026-03-31|2076.00
#2026-04-01|2129.61
#2026-04-02|2100.90
#2026-04-03|2097.29
#2026-04-06|2104.33
#2026-04-07|2084.11
#2026-04-08|2182.26